Artius II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.58	10.59	10.57	10.59	10.59	0.14%	68,555
Aug 13, 2026	10.56	10.58	10.56	10.58	10.58	0.43%	859,609
Aug 12, 2026	10.54	10.57	10.53	10.53	10.53	-0.28%	27,727
Aug 11, 2026	10.57	10.60	10.56	10.56	10.56	-0.09%	50,337
Aug 10, 2026	10.58	10.58	10.57	10.57	10.57	0.09%	50,215
Aug 7, 2026	10.56	10.56	10.56	10.56	10.56	-	11,870
Aug 5, 2026	10.55	10.56	10.55	10.56	10.56	0.19%	333
Aug 4, 2026	10.57	10.57	10.53	10.54	10.54	-	11,055
Aug 3, 2026	10.58	10.58	10.54	10.54	10.54	0.09%	43,080
Jul 31, 2026	10.58	10.58	10.53	10.53	10.53	-	603
Jul 30, 2026	10.55	10.55	10.53	10.53	10.53	-	477
Jul 29, 2026	10.58	10.58	10.51	10.53	10.53	-0.19%	155,598
Jul 28, 2026	10.56	10.56	10.51	10.55	10.55	0.38%	33,456
Jul 27, 2026	10.51	10.51	10.51	10.51	10.51	-	7,241
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