ARTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	31.89	31.89	31.89	31.89	31.89	0.60%
Oct 14, 2026	31.70	31.70	31.70	31.70	31.70	-0.47%
Oct 13, 2026	31.85	31.85	31.85	31.85	31.85	0.13%
Oct 12, 2026	31.81	31.81	31.81	31.81	31.81	0.13%
Oct 9, 2026	31.77	31.77	31.77	31.77	31.77	0.47%
Oct 8, 2026	31.62	31.62	31.62	31.62	31.62	-0.97%
Oct 7, 2026	31.93	31.93	31.93	31.93	31.93	-2.09%
Oct 6, 2026	32.61	32.61	32.61	32.61	32.61	0.28%
Oct 5, 2026	32.52	32.52	32.52	32.52	32.52	0.49%
Oct 2, 2026	32.36	32.36	32.36	32.36	32.36	0.40%
Oct 1, 2026	32.23	32.23	32.23	32.23	32.23	-1.38%
Sep 30, 2026	32.68	32.68	32.68	32.68	32.68	0.03%
Sep 29, 2026	32.67	32.67	32.67	32.67	32.67	-0.76%
Sep 28, 2026	32.92	32.92	32.92	32.92	32.92	-0.21%
Sep 25, 2026	32.99	32.99	32.99	32.99	32.99	0.73%
Sep 24, 2026	32.75	32.75	32.75	32.75	32.75	-0.43%
Sep 23, 2026	32.89	32.89	32.89	32.89	32.89	-1.17%
Sep 22, 2026	33.28	33.28	33.28	33.28	33.28	-0.30%
Sep 21, 2026	33.38	33.38	33.38	33.38	33.38	0.79%
Sep 18, 2026	33.12	33.12	33.12	33.12	33.12	-0.63%
Sep 17, 2026	33.33	33.33	33.33	33.33	33.33	0.91%
Sep 16, 2026	33.03	33.03	33.03	33.03	33.03	-0.15%
Sep 15, 2026	33.08	33.08	33.08	33.08	33.08	-0.87%
Sep 14, 2026	33.37	33.37	33.37	33.37	33.37	-0.63%
Sep 11, 2026	33.58	33.58	33.58	33.58	33.58	0.60%
Sep 10, 2026	33.38	33.38	33.38	33.38	33.38	-0.83%
Sep 9, 2026	33.66	33.66	33.66	33.66	33.66	-1.06%
Sep 8, 2026	34.02	34.02	34.02	34.02	34.02	-0.21%
Sep 4, 2026	34.09	34.09	34.09	34.09	34.09	0.29%
Sep 3, 2026	33.99	33.99	33.99	33.99	33.99	0.80%
Sep 2, 2026	33.72	33.72	33.72	33.72	33.72	-0.30%
Sep 1, 2026	33.82	33.82	33.82	33.82	33.82	-0.91%
Aug 31, 2026	34.13	34.13	34.13	34.13	34.13	-0.35%
Aug 28, 2026	34.25	34.25	34.25	34.25	34.25	-0.17%
Aug 27, 2026	34.31	34.31	34.31	34.31	34.31	-0.49%
Aug 26, 2026	34.48	34.48	34.48	34.48	34.48	0.35%
Aug 25, 2026	34.36	34.36	34.36	34.36	34.36	0.41%
Aug 24, 2026	34.22	34.22	34.22	34.22	34.22	-0.09%
Aug 21, 2026	34.25	34.25	34.25	34.25	34.25	0.06%
Aug 20, 2026	34.23	34.23	34.23	34.23	34.23	-0.38%
Aug 19, 2026	34.36	34.36	34.36	34.36	34.36	-0.38%
Aug 18, 2026	34.49	34.49	34.49	34.49	34.49	-0.66%
Aug 17, 2026	34.72	34.72	34.72	34.72	34.72	-0.20%
Aug 14, 2026	34.79	34.79	34.79	34.79	34.79	-0.26%
Aug 13, 2026	34.88	34.88	34.88	34.88	34.88	0.66%
Aug 12, 2026	34.65	34.65	34.65	34.65	34.65	0.14%
Aug 11, 2026	34.60	34.60	34.60	34.60	34.60	-0.69%
Aug 10, 2026	34.84	34.84	34.84	34.84	34.84	0.06%
Aug 7, 2026	34.82	34.82	34.82	34.82	34.82	0.64%
Aug 6, 2026	34.60	34.60	34.60	34.60	34.60	-1.11%