Art Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.23	3.33	2.70	2.85	2.85	-11.76%	33,390,000
May 28, 2026	3.10	3.36	3.07	3.23	3.23	2.54%	8,176,380
May 27, 2026	2.96	3.20	2.96	3.15	3.15	5.70%	8,048,872
May 26, 2026	2.93	3.00	2.85	2.98	2.98	1.71%	6,863,452
May 22, 2026	2.89	2.98	2.81	2.93	2.93	2.45%	24,865,000
May 21, 2026	2.88	2.89	2.81	2.86	2.86	0.70%	10,125,000
May 20, 2026	3.00	3.05	2.82	2.84	2.84	-5.33%	3,850,000
May 19, 2026	3.00	3.05	2.82	3.00	3.00	1.01%	6,210,000
May 18, 2026	2.90	2.98	2.86	2.97	2.97	3.48%	6,755,000
May 15, 2026	2.78	2.89	2.65	2.87	2.87	1.41%	7,275,000
May 14, 2026	2.88	2.95	2.76	2.83	2.83	-3.41%	6,665,000
May 13, 2026	2.92	3.08	2.85	2.93	2.93	0.34%	6,135,000
May 12, 2026	2.76	2.95	2.76	2.92	2.92	5.04%	7,355,000
May 11, 2026	2.72	2.83	2.69	2.78	2.78	2.21%	5,930,000
May 8, 2026	2.72	2.80	2.68	2.72	2.72	0.37%	3,535,000
May 7, 2026	2.71	2.73	2.64	2.71	2.71	-0.37%	5,705,000
May 6, 2026	2.75	2.75	2.66	2.72	2.72	-1.45%	4,605,000
May 5, 2026	2.78	2.83	2.73	2.76	2.76	-1.43%	7,675,000
May 4, 2026	2.84	2.91	2.77	2.80	2.80	-0.36%	10,215,000
Apr 30, 2026	2.80	2.83	2.72	2.81	2.81	-2.09%	5,775,000
Apr 29, 2026	2.73	2.87	2.69	2.87	2.87	3.99%	4,785,000
Apr 28, 2026	2.66	2.77	2.66	2.76	2.76	4.15%	3,090,000
Apr 27, 2026	2.68	2.71	2.56	2.65	2.65	0.38%	4,820,000
Apr 24, 2026	2.60	2.65	2.57	2.64	2.64	1.54%	11,645,000
Apr 23, 2026	2.85	2.85	2.56	2.60	2.60	-7.47%	7,425,000
Apr 22, 2026	2.91	2.91	2.78	2.81	2.81	-2.77%	4,600,000
Apr 21, 2026	2.99	3.01	2.80	2.89	2.89	-2.03%	5,235,000
Apr 20, 2026	2.90	2.95	2.79	2.95	2.95	2.43%	9,716,820
Apr 17, 2026	2.77	2.94	2.77	2.88	2.88	2.86%	8,220,000
Apr 16, 2026	2.72	2.85	2.66	2.80	2.80	2.94%	6,300,000
Apr 15, 2026	2.76	2.81	2.65	2.72	2.72	0.74%	8,540,000
Apr 14, 2026	2.58	2.74	2.58	2.70	2.70	5.47%	5,885,000
Apr 13, 2026	2.47	2.57	2.43	2.56	2.56	3.64%	7,820,000
Apr 10, 2026	2.60	2.66	2.40	2.47	2.47	-5.36%	7,895,000
Apr 9, 2026	2.77	2.82	2.56	2.61	2.61	-4.74%	12,380,000
Apr 8, 2026	2.73	2.76	2.65	2.74	2.74	2.24%	9,365,000
Apr 2, 2026	2.74	2.77	2.63	2.68	2.68	-0.74%	3,825,000
Apr 1, 2026	2.84	2.84	2.60	2.70	2.70	-2.88%	5,705,000
Mar 31, 2026	2.83	3.01	2.72	2.78	2.78	-	15,930,000
Mar 30, 2026	3.14	3.14	2.70	2.78	2.78	-8.25%	15,875,000
Mar 27, 2026	3.15	3.19	3.01	3.03	3.03	-4.72%	11,815,000
Mar 26, 2026	3.19	3.29	3.07	3.18	3.18	-2.15%	10,490,000
Mar 25, 2026	3.50	3.50	3.17	3.25	3.25	-4.41%	17,620,000
Mar 24, 2026	3.19	3.40	3.13	3.40	3.40	5.92%	14,806,230
Mar 23, 2026	3.00	3.28	2.90	3.21	3.21	7.00%	15,376,000
Mar 20, 2026	2.86	3.03	2.85	3.00	3.00	4.90%	10,935,200
Mar 19, 2026	2.85	2.94	2.80	2.86	2.86	0.35%	9,780,000
Mar 18, 2026	2.55	2.90	2.55	2.85	2.85	13.10%	15,830,580
Mar 17, 2026	2.49	2.56	2.42	2.52	2.52	3.28%	12,040,000
Mar 16, 2026	2.24	2.50	2.22	2.44	2.44	8.93%	11,697,000