Artini Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	-
Jul 7, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 6, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	80,000
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Jul 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	400,000
Jun 30, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	424,000
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-	280,000
Jun 24, 2026	0.30	0.31	0.30	0.30	0.30	-	160,000
Jun 23, 2026	0.30	0.30	0.30	0.30	0.30	-	501,500
Jun 22, 2026	0.31	0.31	0.29	0.30	0.30	-10.61%	640,000
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	100,000
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	20,000
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	600,000
Jun 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	221,000
Jun 11, 2026	0.31	0.34	0.31	0.33	0.33	4.84%	460,000
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	120,000
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	-	180,000
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Jun 5, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	162,000
Jun 4, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	740,000
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	60,000
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 29, 2026	0.30	0.34	0.29	0.33	0.33	4.76%	328,000
May 28, 2026	0.32	0.32	0.32	0.32	0.32	-	2,000
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-	160,000
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-	120,300
May 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	40,000
May 21, 2026	0.32	0.32	0.30	0.31	0.31	-7.46%	2,300,000
May 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 19, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 18, 2026	0.34	0.34	0.33	0.34	0.34	-	180,000
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 14, 2026	0.33	0.33	0.33	0.34	0.34	-2.90%	60,000
May 13, 2026	0.36	0.36	0.32	0.35	0.35	-4.17%	520,000
May 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	382,400
May 11, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	1,360,000
May 8, 2026	0.39	0.39	0.36	0.38	0.38	2.74%	700,000
May 7, 2026	0.37	0.39	0.36	0.37	0.37	-1.35%	1,267,000
May 6, 2026	0.37	0.39	0.36	0.37	0.37	-	872,000
May 5, 2026	0.39	0.39	0.37	0.37	0.37	1.37%	640,000
May 4, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	640,000
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 29, 2026	0.36	0.37	0.31	0.37	0.37	8.82%	284,000
Apr 28, 2026	0.34	0.34	0.32	0.34	0.34	-6.85%	220,000