Art Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.96	2.96	2.80	2.88	2.88	-	7,595,000
Jul 9, 2026	2.89	2.98	2.87	2.88	2.88	-	7,520,000
Jul 8, 2026	2.92	3.00	2.85	2.88	2.88	-2.04%	15,520,000
Jul 7, 2026	2.92	2.95	2.86	2.94	2.94	0.34%	6,990,000
Jul 6, 2026	2.89	2.95	2.82	2.93	2.93	2.45%	7,455,000
Jul 3, 2026	2.90	2.93	2.83	2.86	2.86	0.70%	6,480,000
Jul 2, 2026	2.87	2.90	2.80	2.84	2.84	-	5,520,000
Jun 30, 2026	3.07	3.15	2.83	2.84	2.84	-8.39%	13,590,000
Jun 29, 2026	2.86	3.10	2.83	3.10	3.10	8.39%	12,610,000
Jun 26, 2026	2.72	2.90	2.65	2.86	2.86	3.62%	11,610,000
Jun 25, 2026	2.77	2.82	2.74	2.76	2.76	-1.78%	7,555,000
Jun 24, 2026	2.75	2.89	2.58	2.81	2.81	1.08%	11,740,000
Jun 23, 2026	2.80	2.95	2.73	2.78	2.78	-1.07%	5,930,000
Jun 22, 2026	3.01	3.03	2.81	2.81	2.81	-5.70%	10,125,000
Jun 18, 2026	2.98	3.03	2.90	2.98	2.98	-1.00%	7,380,000
Jun 17, 2026	2.91	3.15	2.91	3.01	3.01	4.51%	11,715,000
Jun 16, 2026	2.84	2.88	2.78	2.88	2.88	1.41%	5,820,000
Jun 15, 2026	2.88	2.88	2.76	2.84	2.84	-2.07%	8,430,000
Jun 12, 2026	3.00	3.04	2.85	2.90	2.90	-5.23%	9,110,000
Jun 11, 2026	3.03	3.16	3.01	3.06	3.06	1.66%	5,110,000
Jun 10, 2026	2.98	3.01	2.88	3.01	3.01	0.67%	6,655,846
Jun 9, 2026	3.08	3.10	2.92	2.99	2.99	-2.29%	6,385,000
Jun 8, 2026	3.04	3.09	2.91	3.06	3.06	1.32%	10,280,000
Jun 5, 2026	3.01	3.04	2.84	3.02	3.02	0.33%	6,120,000
Jun 4, 2026	2.98	3.02	2.91	3.01	3.01	2.38%	6,895,000
Jun 3, 2026	2.80	3.00	2.78	2.94	2.94	4.26%	8,765,000
Jun 2, 2026	2.82	2.84	2.77	2.82	2.82	2.55%	7,755,000
Jun 1, 2026	2.85	3.05	2.73	2.75	2.75	-3.51%	19,935,000
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