ArtGo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	30,000
Sep 10, 2026	0.67	0.67	0.65	0.67	0.67	-1.48%	111,000
Sep 9, 2026	0.67	0.68	0.67	0.68	0.68	-	60,300
Sep 8, 2026	0.68	0.68	0.68	0.68	0.68	-	15,050
Sep 7, 2026	0.71	0.71	0.65	0.68	0.68	-4.93%	166,000
Sep 4, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	5,000
Sep 3, 2026	0.70	0.72	0.70	0.72	0.72	-	25,600
Sep 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 1, 2026	0.72	0.72	0.70	0.72	0.72	-	65,800
Aug 31, 2026	0.72	0.72	0.70	0.72	0.72	-	220,500
Aug 28, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	15,300
Aug 27, 2026	0.71	0.72	0.70	0.72	0.72	-	40,500
Aug 26, 2026	0.72	0.73	0.70	0.72	0.72	-	45,000
Aug 25, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 24, 2026	0.71	0.72	0.71	0.72	0.72	-	22,100
Aug 21, 2026	0.71	0.72	0.71	0.72	0.72	-	64,250
Aug 20, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	13,300
Aug 19, 2026	0.71	0.73	0.71	0.73	0.73	-	16,950
Aug 18, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	44,800
Aug 17, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 14, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 13, 2026	0.72	0.72	0.71	0.72	0.72	-	103,100
Aug 12, 2026	0.72	0.72	0.71	0.72	0.72	-	65,000
Aug 11, 2026	0.71	0.72	0.71	0.72	0.72	-1.37%	55,600
Aug 10, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	52,000
Aug 7, 2026	0.72	0.72	0.71	0.72	0.72	-1.37%	23,050
Aug 6, 2026	0.72	0.73	0.71	0.73	0.73	4.29%	42,600
Aug 5, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	15,300
Aug 4, 2026	0.73	0.73	0.70	0.71	0.71	-1.39%	95,150
Aug 3, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	20,850
Jul 31, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	20,000
Jul 30, 2026	0.67	0.67	0.67	0.68	0.68	-5.56%	21,600
Jul 29, 2026	0.72	0.72	0.72	0.72	0.72	-	26,000
Jul 28, 2026	0.71	0.72	0.70	0.72	0.72	-2.70%	97,150
Jul 27, 2026	0.73	0.75	0.69	0.74	0.74	1.37%	2,477,900
Jul 24, 2026	0.70	0.74	0.70	0.73	0.73	4.29%	1,450,500
Jul 23, 2026	0.70	0.70	0.70	0.70	0.70	-	17,350
Jul 22, 2026	0.72	0.72	0.66	0.70	0.70	6.06%	35,150
Jul 21, 2026	0.74	0.75	0.66	0.66	0.66	1.54%	40,150
Jul 20, 2026	0.65	0.65	0.65	0.65	0.65	-8.45%	10,050
Jul 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 16, 2026	0.63	0.71	0.63	0.71	0.71	4.41%	30,750
Jul 15, 2026	0.68	0.68	0.68	0.68	0.68	-5.56%	-
Jul 10, 2026	0.72	0.72	0.72	0.72	0.72	4.35%	-
Jul 9, 2026	0.69	0.69	0.69	0.69	0.69	-4.17%	-
Jul 8, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	-
Jul 7, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Jul 6, 2026	0.76	0.76	0.76	0.76	0.76	5.56%	-
Jul 3, 2026	0.72	0.72	0.72	0.72	0.72	-6.49%	-
Jul 2, 2026	0.77	0.77	0.77	0.77	0.77	14.93%	-