Artini Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.30	0.34	0.29	0.33	-	-	328,000
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
Apr 27, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	120,000
Apr 24, 2026	0.37	0.41	0.37	0.37	0.37	12.12%	1,160,000
Apr 23, 2026	0.38	0.40	0.33	0.33	0.33	-12.00%	1,724,000
Apr 22, 2026	0.44	0.44	0.38	0.38	0.38	-3.85%	2,340,000
Apr 21, 2026	0.40	0.40	0.37	0.39	0.39	-7.14%	3,220,000
Apr 20, 2026	0.43	0.44	0.40	0.42	0.42	1.20%	2,682,500
Apr 17, 2026	0.39	0.42	0.37	0.42	0.42	2.47%	4,000,000
Apr 16, 2026	0.31	0.47	0.31	0.41	0.41	24.62%	3,118,500
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,120,000
Apr 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 13, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	120,000
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	140,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	427,000
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-	248,000
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	160,000
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	440,000
Mar 31, 2026	0.33	0.33	0.29	0.30	0.30	-10.61%	500,000
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 25, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	90,000
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	100,000
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	20,000
Mar 20, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	416,000
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Mar 18, 2026	0.37	0.37	0.36	0.36	0.36	-	364,000
Mar 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	60,000