Artini Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.31	0.33	0.31	0.33	0.33	-2.99%	302,000
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 29, 2025	0.34	0.34	0.34	0.34	0.34	-	20,000
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-5.63%	364,000
Jul 25, 2025	0.36	0.36	0.36	0.36	0.36	-	1,000
Jul 24, 2025	0.36	0.36	0.36	0.36	0.36	-	2,000
Jul 23, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 18, 2025	0.36	0.36	0.36	0.36	0.36	2.90%	20,000
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	7.81%	80,000
Jul 10, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	1,320,000
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 8, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	1,460,000
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	-
Jul 4, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	40,000
Jul 3, 2025	0.30	0.31	0.30	0.31	0.31	-	680,000
Jul 2, 2025	0.31	0.31	0.31	0.31	0.31	-	2,320,000
Jun 30, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	2,460,000
Jun 27, 2025	0.34	0.34	0.32	0.32	0.32	-1.56%	142,000
Jun 26, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	68,400
Jun 25, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	152,000
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	100,000
Jun 23, 2025	0.33	0.34	0.33	0.34	0.34	-4.23%	60,000
Jun 20, 2025	0.36	0.36	0.36	0.36	0.36	4.41%	40,000
Jun 19, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	121,000
Jun 18, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	1,020,000
Jun 17, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	-
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	-	20,000
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	80,000
Jun 11, 2025	0.34	0.34	0.33	0.34	0.34	-	1,420,000
Jun 10, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	180,000
Jun 9, 2025	0.34	0.36	0.33	0.35	0.35	1.45%	721,300
Jun 6, 2025	0.33	0.35	0.32	0.35	0.35	-5.48%	592,000
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	4.29%	40,000
Jun 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 3, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	315,000
Jun 2, 2025	0.35	0.35	0.32	0.34	0.34	-6.85%	160,000
May 30, 2025	0.34	0.37	0.34	0.37	0.37	-1.35%	140,000
May 29, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	520,000
May 28, 2025	0.39	0.39	0.38	0.38	0.38	1.35%	20,000
May 27, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	360,000
May 26, 2025	0.37	0.37	0.37	0.37	0.37	2.82%	41,000
May 23, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	40,600