Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.39	0.41	0.37	0.39	0.39	1.32%	213,100
Sep 1, 2026	0.42	0.43	0.37	0.38	0.38	-1.30%	7,297,200
Aug 31, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	5,428,800
Aug 28, 2026	0.39	0.40	0.37	0.38	0.38	-	401,800
Aug 27, 2026	0.39	0.39	0.37	0.38	0.38	-	18,001
Aug 26, 2026	0.42	0.42	0.38	0.38	0.38	-1.30%	156,042
Aug 25, 2026	0.38	0.39	0.36	0.39	0.39	4.05%	7,377,000
Aug 24, 2026	0.36	0.38	0.35	0.37	0.37	-	1,757,300
Aug 21, 2026	0.37	0.37	0.36	0.37	0.37	-	84,600
Aug 20, 2026	0.37	0.39	0.36	0.37	0.37	-2.63%	6,972,000
Aug 19, 2026	0.37	0.39	0.36	0.38	0.38	-1.30%	1,320,000
Aug 18, 2026	0.38	0.39	0.36	0.39	0.39	2.67%	14,724,600
Aug 17, 2026	0.37	0.38	0.36	0.38	0.38	-2.60%	6,764,400
Aug 14, 2026	0.36	0.39	0.36	0.39	0.39	-	42,000
Aug 13, 2026	0.37	0.39	0.37	0.39	0.39	-	15,200
Aug 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	135,100
Aug 11, 2026	0.41	0.41	0.41	0.39	0.39	1.30%	6,801
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-	6,003
Aug 7, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	36,000
Aug 6, 2026	0.39	0.40	0.37	0.39	0.39	2.63%	30,500
Aug 5, 2026	0.38	0.39	0.34	0.38	0.38	4.11%	497,500
Aug 4, 2026	0.37	0.40	0.37	0.37	0.37	-1.35%	455,000
Aug 3, 2026	0.42	0.42	0.37	0.37	0.37	-2.63%	273,900
Jul 31, 2026	0.38	0.42	0.38	0.38	0.38	-1.30%	356,500
Jul 30, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	126,000
Jul 29, 2026	0.41	0.41	0.38	0.39	0.39	-	933,500
Jul 28, 2026	0.40	0.40	0.37	0.39	0.39	1.30%	126,000
Jul 27, 2026	0.37	0.39	0.37	0.39	0.39	2.67%	1,170,400
Jul 24, 2026	0.40	0.40	0.37	0.38	0.38	-	396,000
Jul 23, 2026	0.39	0.40	0.37	0.38	0.38	-3.85%	84,400
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	8,000
Jul 20, 2026	0.35	0.39	0.35	0.39	0.39	6.94%	217,500
Jul 17, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	288,000
Jul 16, 2026	0.36	0.37	0.36	0.36	0.36	-	829,000
Jul 15, 2026	0.37	0.38	0.35	0.36	0.36	1.43%	1,656,600
Jul 14, 2026	0.40	0.41	0.35	0.35	0.35	-12.50%	3,942,600
Jul 13, 2026	0.39	0.41	0.35	0.40	0.40	-	2,334,600
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	108,000
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-	100
Jul 8, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	61,000
Jul 7, 2026	0.40	0.41	0.38	0.40	0.40	-	2,780,800
Jul 6, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	21,202
Jul 3, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	347,100
Jul 2, 2026	0.50	0.50	0.39	0.40	0.40	-19.19%	10,800,000
Jun 30, 2026	0.45	0.50	0.40	0.50	0.50	12.50%	4,032,100
Jun 29, 2026	0.41	0.44	0.38	0.44	0.44	10.00%	5,406,000
Jun 26, 2026	0.41	0.41	0.38	0.40	0.40	-	144,000
Jun 25, 2026	0.39	0.42	0.37	0.40	0.40	-1.23%	4,572,000
Jun 24, 2026	0.39	0.41	0.39	0.41	0.41	-3.57%	2,676,500