Artius II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	10.37	10.37	10.37	10.37	10.37	-0.10%	104
Apr 21, 2026	10.40	10.40	10.37	10.38	10.38	-	66,577
Apr 20, 2026	10.38	10.38	10.37	10.38	10.38	0.10%	1,202
Apr 17, 2026	10.37	10.37	10.37	10.37	10.37	-0.19%	166
Apr 16, 2026	10.37	10.39	10.37	10.39	10.39	0.19%	223
Apr 15, 2026	10.37	10.37	10.37	10.37	10.37	-0.10%	101
Apr 14, 2026	10.38	10.38	10.38	10.38	10.38	0.19%	511
Apr 13, 2026	10.36	10.36	10.36	10.36	10.36	-	2,036
Apr 10, 2026	10.36	10.36	10.36	10.36	10.36	-	9,134
Apr 9, 2026	10.36	10.36	10.34	10.36	10.36	-	3,104
Apr 8, 2026	10.36	10.36	10.36	10.36	10.36	-	106
Apr 7, 2026	10.36	10.36	10.36	10.36	10.36	-	325
Apr 6, 2026	10.36	10.38	10.34	10.36	10.36	0.19%	100,096
Apr 2, 2026	10.34	10.34	10.34	10.34	10.34	-	447
Apr 1, 2026	10.34	10.34	10.34	10.34	10.34	-	527
Mar 31, 2026	10.36	10.36	10.34	10.34	10.34	-	1,624
Mar 30, 2026	10.36	10.36	10.33	10.34	10.34	-	15,151
Mar 27, 2026	10.34	10.34	10.34	10.34	10.34	-0.10%	1,992
Mar 26, 2026	10.34	10.35	10.34	10.35	10.35	0.10%	223
Mar 25, 2026	10.38	10.38	10.34	10.34	10.34	-	2,934
Mar 24, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	26,461
Mar 23, 2026	10.34	10.38	10.33	10.33	10.33	-0.10%	104,372
Mar 18, 2026	10.34	10.34	10.34	10.34	10.34	-	36,302
Mar 17, 2026	10.35	10.35	10.34	10.34	10.34	-	1,018
Mar 13, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	100,024
Mar 10, 2026	10.34	10.34	10.33	10.33	10.33	-0.10%	2,820
Mar 9, 2026	10.35	10.35	10.34	10.34	10.34	-	6,305
Mar 4, 2026	10.33	10.34	10.33	10.34	10.34	-0.01%	25,386
Feb 19, 2026	10.33	10.34	10.33	10.34	10.34	-0.47%	25,186
Feb 18, 2026	10.39	10.39	10.39	10.39	10.39	0.28%	160
Feb 12, 2026	10.36	10.36	10.36	10.36	10.36	0.29%	7,123
Feb 4, 2026	10.34	10.34	10.33	10.33	10.33	-0.58%	30,366
Feb 2, 2026	10.39	10.39	10.39	10.39	10.39	-	47,007
Jan 29, 2026	10.39	10.39	10.39	10.39	10.39	0.10%	100,102
Jan 26, 2026	10.38	10.38	10.38	10.38	10.38	0.19%	66,521
Jan 22, 2026	10.34	10.36	10.34	10.36	10.36	0.29%	51,610
Jan 21, 2026	10.33	10.33	10.33	10.33	10.33	0.19%	6,529