Artisan Consumer Goods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.18	0.18	0.18	0.18	0.18	-33.19%	3,061
Dec 22, 2025	0.27	0.27	0.27	0.27	0.27	31.07%	300
Dec 19, 2025	0.22	0.22	0.21	0.21	0.21	-8.44%	4,200
Dec 18, 2025	0.21	0.23	0.21	0.23	0.23	-36.44%	3,900
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	68.33%	168
Dec 11, 2025	0.21	0.21	0.21	0.21	0.21	-26.16%	440
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	20.07%	195
Dec 4, 2025	0.24	0.24	0.24	0.24	0.24	12.95%	155
Dec 2, 2025	0.27	0.27	0.20	0.21	0.21	-27.59%	9,950
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	7.41%	100
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	1.50%	150
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	2.31%	5,000
Nov 24, 2025	0.26	0.49	0.22	0.26	0.26	3.13%	18,818
Nov 21, 2025	0.51	0.51	0.25	0.25	0.25	-68.09%	41,609
Nov 20, 2025	0.82	0.89	0.74	0.79	0.79	-21.78%	4,565
Nov 19, 2025	1.75	1.75	0.85	1.01	1.01	-49.50%	14,277
Nov 18, 2025	2.35	2.39	2.00	2.00	2.00	-13.04%	26,601
Nov 17, 2025	2.30	2.55	2.20	2.30	2.30	2.22%	13,329
Nov 14, 2025	2.20	3.00	1.40	2.25	2.25	116.35%	74,765
Nov 13, 2025	1.35	2.20	1.00	1.04	1.04	-20.00%	25,628
Nov 12, 2025	1.02	1.30	0.80	1.30	1.30	25.00%	22,459
Nov 11, 2025	1.08	1.08	1.04	1.04	1.04	-4.59%	200
Nov 10, 2025	0.95	1.09	0.92	1.09	1.09	14.45%	2,330
Nov 7, 2025	1.00	1.00	0.95	0.95	0.95	-4.76%	1,200
Nov 6, 2025	0.75	1.00	0.75	1.00	1.00	49.25%	5,550
Nov 5, 2025	0.64	0.70	0.64	0.67	0.67	21.82%	2,823
Nov 4, 2025	1.00	1.46	0.55	0.55	0.55	-29.73%	12,105
Nov 3, 2025	0.19	0.80	0.19	0.78	0.78	360.41%	66,377
Oct 15, 2025	0.17	0.17	0.17	0.17	0.17	-1.73%	4,000
Sep 17, 2025	0.17	0.17	0.17	0.17	0.17	-13.02%	4,200
Aug 20, 2025	0.20	0.20	0.20	0.20	0.20	-2.07%	1,000
Aug 18, 2025	0.20	0.20	0.20	0.20	0.20	-	3,555
Jul 1, 2025	0.20	0.20	0.20	0.20	0.20	-	526