ArtGo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 30, 2026	0.56	0.69	0.56	0.67	0.67	21.82%	138,000
Jun 29, 2026	0.59	0.59	0.51	0.55	0.55	-6.78%	36,450
Jun 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jun 25, 2026	0.59	0.62	0.59	0.59	0.59	-	46,600
Jun 24, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	812,250
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	112,200
Jun 22, 2026	0.65	0.65	0.60	0.61	0.61	-7.58%	91,050
Jun 18, 2026	0.72	0.72	0.61	0.66	0.66	-8.33%	171,900
Jun 17, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	64,750
Jun 16, 2026	0.73	0.82	0.73	0.74	0.74	1.37%	44,150
Jun 15, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	4,500
Jun 12, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	21,000
Jun 11, 2026	0.70	0.77	0.70	0.73	0.73	4.29%	62,010
Jun 10, 2026	0.73	0.73	0.70	0.70	0.70	-7.89%	117,000
Jun 9, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	11,000
Jun 8, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	14,850
Jun 5, 2026	0.80	0.80	0.75	0.78	0.78	-2.50%	14,220
Jun 4, 2026	0.87	0.87	0.80	0.80	0.80	-9.09%	128,000
Jun 3, 2026	0.87	0.88	0.87	0.88	0.88	2.33%	5,500
Jun 2, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	3,550
Jun 1, 2026	0.90	0.91	0.86	0.87	0.87	-4.40%	37,500
May 29, 2026	0.95	0.95	0.90	0.91	0.91	-	18,950
May 28, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	4,050
May 27, 2026	0.85	0.95	0.84	0.95	0.95	10.47%	60,300
May 26, 2026	0.88	0.88	0.85	0.86	0.86	-3.37%	40,000
May 22, 2026	0.85	0.92	0.85	0.89	0.89	4.71%	48,350
May 21, 2026	0.87	0.87	0.83	0.85	0.85	-3.41%	364,400
May 20, 2026	0.96	0.96	0.82	0.88	0.88	-9.28%	166,165
May 19, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	50,000
May 18, 2026	1.05	1.09	0.95	0.98	0.98	-2.00%	115,850