Artesian Resources Corporation (ARTNB)
OTCMKTS · Delayed Price · Currency is USD
33.51
0.00 (0.00%)
At close: Apr 28, 2026
ARTNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 32.87 | 1.90% | 159 |
| Oct 17, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 32.26 | -8.82% | 170 |
| Oct 10, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.38 | - | 500 |
| Oct 2, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.38 | 8.86% | 150 |
| Sep 19, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 32.50 | - | 265 |
| Sep 16, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 32.50 | - | 100 |
| Sep 15, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 32.50 | 1.68% | 100 |
| Jul 28, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 31.96 | -0.30% | 100 |
| Jul 17, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 32.06 | -1.15% | 300 |
| May 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 32.43 | 3.21% | 100 |
| May 15, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 31.42 | - | 272 |
| May 14, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 31.42 | - | 200 |
| May 13, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 31.42 | - | 100 |
| Apr 17, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 31.42 | 3.10% | 100 |
| Apr 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 30.48 | - | 100 |
| Apr 10, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 30.48 | 1.67% | 100 |
| Apr 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 29.98 | 0.35% | 1,008 |
| Mar 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 29.87 | 0.51% | 1,000 |
| Mar 12, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 29.72 | 1.45% | 100 |
| Mar 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.30 | - | 200 |
| Mar 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.30 | 3.33% | 100 |
| Mar 3, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 28.35 | -0.07% | 500 |
| Feb 27, 2025 | 30.60 | 30.60 | 30.02 | 30.02 | 28.37 | 0.07% | 200 |
| Feb 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.35 | - | 734 |
| Feb 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.35 | - | 100 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.35 | 2.39% | 150 |
| Feb 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 27.69 | 0.18% | 1,200 |
| Jan 22, 2025 | 29.70 | 29.70 | 29.55 | 29.55 | 27.64 | -0.84% | 600 |
| Jan 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 27.88 | -0.83% | 200 |
| Jan 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.11 | -2.44% | 1,000 |
| Jan 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 28.81 | -0.96% | 100 |
| Jan 3, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 29.09 | 0.16% | 100 |
| Jan 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 29.05 | - | 100 |
| Dec 30, 2024 | 31.05 | 31.53 | 31.05 | 31.05 | 29.05 | - | 1,800 |
| Dec 23, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 29.05 | -2.97% | 1,000 |
| Dec 19, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 29.93 | -0.16% | 100 |
| Dec 18, 2024 | 32.52 | 32.52 | 32.05 | 32.05 | 29.98 | -2.14% | 1,600 |
| Dec 17, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30.64 | -0.76% | 200 |
| Dec 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 30.87 | 0.61% | 1,000 |
| Dec 10, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 30.68 | -0.61% | 100 |
| Dec 6, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 30.87 | 0.61% | 100 |
| Dec 5, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 30.68 | - | 1,100 |
| Dec 3, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 30.68 | - | 301 |
| Dec 2, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 30.68 | - | 1,500 |
| Nov 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 30.68 | -4.79% | 1,800 |
| Nov 8, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.22 | 0.72% | 200 |
| Nov 5, 2024 | 33.70 | 34.50 | 32.50 | 34.50 | 31.99 | -1.43% | 1,100 |
| Oct 29, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.46 | -0.34% | 100 |
| Oct 22, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 32.57 | -1.10% | 100 |