Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.38	0.42	0.36	0.38	0.38	1.33%	846,100
Nov 3, 2026	0.41	0.41	0.38	0.38	0.38	4.17%	9,784,560
Nov 2, 2026	0.38	0.39	0.36	0.36	0.36	-	3,816,400
Oct 30, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	5,491,000
Oct 29, 2026	0.39	0.42	0.38	0.38	0.38	-	49,500
Oct 28, 2026	0.42	0.42	0.38	0.38	0.38	-5.00%	84,030
Oct 27, 2026	0.42	0.42	0.39	0.40	0.40	-2.44%	78,000
Oct 26, 2026	0.42	0.42	0.41	0.41	0.41	-	30,000
Oct 23, 2026	0.37	0.42	0.37	0.41	0.41	5.13%	120,250
Oct 22, 2026	0.37	0.39	0.35	0.39	0.39	5.41%	180,000
Oct 21, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	162,000
Oct 20, 2026	0.37	0.38	0.34	0.38	0.38	2.70%	181,000
Oct 16, 2026	0.37	0.38	0.36	0.37	0.37	-5.13%	201,400
Oct 15, 2026	0.38	0.40	0.36	0.39	0.39	-1.27%	103,500
Oct 14, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	36,800
Oct 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	198,700
Oct 12, 2026	0.41	0.42	0.40	0.41	0.41	-	228,000
Oct 9, 2026	0.42	0.43	0.40	0.41	0.41	-	186,000
Oct 8, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	2,676,000
Oct 7, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	6,000
Oct 6, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	3,366,000
Oct 5, 2026	0.40	0.43	0.40	0.42	0.42	-	10,764,300
Oct 2, 2026	0.42	0.42	0.40	0.42	0.42	1.22%	3,558,100
Sep 30, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	7,350,000
Sep 29, 2026	0.42	0.42	0.39	0.42	0.42	2.44%	139,500
Sep 28, 2026	0.42	0.42	0.40	0.41	0.41	-	59,308
Sep 25, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	61,000
Sep 24, 2026	0.43	0.43	0.41	0.42	0.42	-	51,000
Sep 23, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	286,368
Sep 22, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	88,800
Sep 21, 2026	0.43	0.43	0.41	0.42	0.42	2.47%	148,200
Sep 18, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	5,102,400
Sep 17, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	4,530,000
Sep 16, 2026	0.38	0.39	0.37	0.39	0.39	-	6,732,100
Sep 15, 2026	0.37	0.39	0.36	0.39	0.39	2.67%	403,500
Sep 14, 2026	0.39	0.39	0.36	0.38	0.38	-	372,100
Sep 11, 2026	0.37	0.38	0.37	0.38	0.38	-	114,000
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 9, 2026	0.37	0.38	0.37	0.38	0.38	-	9,456,000
Sep 8, 2026	0.38	0.39	0.37	0.38	0.38	-	324,000
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	78,405
Sep 4, 2026	0.38	0.38	0.37	0.38	0.38	-	162,000
Sep 3, 2026	0.38	0.39	0.36	0.38	0.38	-2.60%	3,438,000
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