Artius II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.50	10.54	10.49	10.51	10.51	-0.38%	20,952
Jul 23, 2026	10.49	10.55	10.48	10.55	10.55	0.09%	5,428
Jul 22, 2026	10.57	10.57	10.49	10.54	10.54	0.29%	8,211
Jul 21, 2026	10.54	10.55	10.49	10.51	10.51	0.10%	28,506
Jul 20, 2026	10.50	10.58	10.50	10.50	10.50	-0.38%	60,286
Jul 17, 2026	10.50	10.59	10.50	10.54	10.54	-0.28%	27,090
Jul 15, 2026	10.57	10.57	10.57	10.57	10.57	0.09%	200
Jul 14, 2026	10.52	10.56	10.52	10.56	10.56	0.09%	3,776
Jul 13, 2026	10.54	10.55	10.52	10.55	10.55	0.38%	7,724
Jul 10, 2026	10.53	10.53	10.50	10.51	10.51	-	10,460
Jul 9, 2026	10.51	10.51	10.51	10.51	10.51	-	195
Jul 8, 2026	10.50	10.51	10.50	10.51	10.51	-0.19%	102,655
Jul 7, 2026	10.50	10.53	10.50	10.53	10.53	0.14%	18,146
Jul 6, 2026	10.49	10.52	10.49	10.52	10.52	-0.05%	868
Jul 2, 2026	10.50	10.52	10.50	10.52	10.52	0.19%	17,482
Jul 1, 2026	10.47	10.50	10.47	10.50	10.50	0.10%	39,695
Jun 30, 2026	10.47	10.49	10.47	10.49	10.49	-	33,309
Jun 29, 2026	10.48	10.49	10.48	10.49	10.49	-	258
Jun 26, 2026	10.48	10.49	10.47	10.49	10.49	-	560
Jun 25, 2026	10.50	10.50	10.48	10.49	10.49	-0.10%	202,422
Jun 23, 2026	10.49	10.50	10.49	10.50	10.50	-	25,112
Jun 22, 2026	10.47	10.50	10.47	10.50	10.50	-	539
Jun 17, 2026	10.50	10.51	10.50	10.50	10.50	-0.10%	2,224
Jun 16, 2026	10.49	10.51	10.49	10.51	10.51	-	105,217
Jun 15, 2026	10.48	10.51	10.48	10.51	10.51	0.10%	303
Jun 12, 2026	10.49	10.51	10.47	10.50	10.50	-	16,945
Jun 11, 2026	10.46	10.50	10.46	10.50	10.50	-	288
Jun 10, 2026	10.46	10.50	10.46	10.50	10.50	0.10%	310
Jun 9, 2026	10.47	10.50	10.47	10.49	10.49	-0.10%	536
Jun 8, 2026	10.46	10.50	10.46	10.50	10.50	0.10%	274
Jun 4, 2026	10.51	10.51	10.48	10.49	10.49	-0.10%	215,190
Jun 3, 2026	10.48	10.52	10.48	10.50	10.50	-0.17%	552
Jun 2, 2026	10.48	10.52	10.48	10.52	10.52	-0.30%	938
Jun 1, 2026	10.50	10.55	10.50	10.55	10.55	0.86%	3,053
May 29, 2026	10.45	10.46	10.43	10.46	10.46	0.19%	1,184
May 28, 2026	10.44	10.44	10.44	10.44	10.44	-	60,123
May 27, 2026	10.44	10.44	10.44	10.44	10.44	-	1,024
May 22, 2026	10.41	10.44	10.41	10.44	10.44	-	1,764
May 15, 2026	10.44	10.44	10.44	10.44	10.44	0.10%	865
May 12, 2026	10.43	10.43	10.43	10.43	10.43	0.48%	157
May 11, 2026	10.38	10.38	10.38	10.38	10.38	-	495
May 7, 2026	10.38	10.38	10.38	10.38	10.38	-	375,145
May 5, 2026	10.38	10.38	10.38	10.38	10.38	-0.10%	52,474
May 4, 2026	10.37	10.41	10.37	10.39	10.39	0.10%	681
Apr 30, 2026	10.38	10.38	10.38	10.38	10.38	-	76,997
Apr 29, 2026	10.38	10.38	10.37	10.38	10.38	-0.10%	7,444
Apr 28, 2026	10.40	10.40	10.38	10.39	10.39	0.05%	4,439
Apr 27, 2026	10.40	10.40	10.37	10.39	10.39	0.05%	885
Apr 24, 2026	10.38	10.38	10.38	10.38	10.38	0.10%	44,517
Apr 23, 2026	10.40	10.40	10.37	10.37	10.37	-	28,238