ARTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	34.24	34.24	34.24	34.24	-	0.03%
Jun 17, 2026	34.23	34.23	34.23	34.23	34.23	-1.13%
Jun 16, 2026	34.62	34.62	34.62	34.62	34.62	0.73%
Jun 15, 2026	34.37	34.37	34.37	34.37	34.37	1.39%
Jun 12, 2026	33.90	33.90	33.90	33.90	33.90	0.98%
Jun 11, 2026	33.57	33.57	33.57	33.57	33.57	2.38%
Jun 10, 2026	32.79	32.79	32.79	32.79	32.79	-1.41%
Jun 9, 2026	33.26	33.26	33.26	33.26	33.26	0.88%
Jun 8, 2026	32.97	32.97	32.97	32.97	32.97	-0.06%
Jun 5, 2026	32.99	32.99	32.99	32.99	32.99	-2.71%
Jun 4, 2026	33.91	33.91	33.91	33.91	33.91	0.33%
Jun 3, 2026	33.80	33.80	33.80	33.80	33.80	-0.47%
Jun 2, 2026	33.96	33.96	33.96	33.96	33.96	-0.35%
Jun 1, 2026	34.08	34.08	34.08	34.08	34.08	-0.41%
May 29, 2026	34.22	34.22	34.22	34.22	34.22	-0.26%
May 28, 2026	34.31	34.31	34.31	34.31	34.31	-0.23%
May 27, 2026	34.39	34.39	34.39	34.39	34.39	-0.49%
May 26, 2026	34.56	34.56	34.56	34.56	34.56	0.58%
May 22, 2026	34.36	34.36	34.36	34.36	34.36	0.15%
May 21, 2026	34.31	34.31	34.31	34.31	34.31	1.03%
May 20, 2026	33.96	33.96	33.96	33.96	33.96	1.25%
May 19, 2026	33.54	33.54	33.54	33.54	33.54	-1.06%
May 18, 2026	33.90	33.90	33.90	33.90	33.90	1.22%
May 15, 2026	33.49	33.49	33.49	33.49	33.49	-3.24%
May 14, 2026	34.61	34.61	34.61	34.61	34.61	-0.66%
May 13, 2026	34.84	34.84	34.84	34.84	34.84	0.23%
May 12, 2026	34.76	34.76	34.76	34.76	34.76	-0.77%
May 11, 2026	35.03	35.03	35.03	35.03	35.03	0.14%
May 8, 2026	34.98	34.98	34.98	34.98	34.98	-1.16%
May 7, 2026	35.39	35.39	35.39	35.39	35.39	-1.06%
May 6, 2026	35.77	35.77	35.77	35.77	35.77	3.35%
May 5, 2026	34.61	34.61	34.61	34.61	34.61	0.32%
May 4, 2026	34.50	34.50	34.50	34.50	34.50	-0.03%
May 1, 2026	34.51	34.51	34.51	34.51	34.51	-0.43%
Apr 30, 2026	34.66	34.66	34.66	34.66	34.66	1.32%
Apr 29, 2026	34.21	34.21	34.21	34.21	34.21	-0.38%
Apr 28, 2026	34.34	34.34	34.34	34.34	34.34	-0.55%
Apr 27, 2026	34.53	34.53	34.53	34.53	34.53	0.29%
Apr 24, 2026	34.43	34.43	34.43	34.43	34.43	1.00%
Apr 23, 2026	34.09	34.09	34.09	34.09	34.09	-0.26%
Apr 22, 2026	34.18	34.18	34.18	34.18	34.18	0.83%
Apr 21, 2026	33.90	33.90	33.90	33.90	33.90	-1.42%
Apr 20, 2026	34.39	34.39	34.39	34.39	34.39	-0.69%
Apr 17, 2026	34.63	34.63	34.63	34.63	34.63	0.20%
Apr 16, 2026	34.56	34.56	34.56	34.56	34.56	0.23%
Apr 15, 2026	34.48	34.48	34.48	34.48	34.48	-0.32%
Apr 14, 2026	34.59	34.59	34.59	34.59	34.59	0.79%
Apr 13, 2026	34.32	34.32	34.32	34.32	34.32	0.82%
Apr 10, 2026	34.04	34.04	34.04	34.04	34.04	0.47%
Apr 9, 2026	33.88	33.88	33.88	33.88	33.88	0.44%