Artini Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	172,000
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	100,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	20,000
Mar 2, 2026	0.37	0.38	0.37	0.38	0.38	-5.06%	80,000
Feb 27, 2026	0.37	0.40	0.37	0.40	0.40	8.22%	240,000
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	100,000
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	82,800
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	60,000
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	-
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	20,000
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	20,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	-
Feb 9, 2026	0.36	0.40	0.36	0.37	0.37	-7.59%	556,000
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 29, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	106,200
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	40,000
Jan 27, 2026	0.39	0.43	0.39	0.40	0.40	-7.06%	152,000
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 23, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	642,000
Jan 22, 2026	0.42	0.43	0.42	0.42	0.42	-	440,000
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	400,000
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	300,000
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	80,000
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	20,000
Jan 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 13, 2026	0.39	0.42	0.39	0.41	0.41	5.19%	420,000
Jan 12, 2026	0.41	0.42	0.38	0.39	0.39	-4.94%	656,000
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	600,000
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-	80,000
Jan 7, 2026	0.41	0.41	0.40	0.40	0.40	6.76%	100,000
Jan 6, 2026	0.40	0.41	0.37	0.37	0.37	-	160,000
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	20,000
Jan 2, 2026	0.38	0.39	0.36	0.39	0.39	1.30%	360,000
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-	40,000
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	-	120,000
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	80,000
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	-	40,000
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	200,000