Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
8.86
+0.02 (0.23%)
At close: Sep 5, 2025, 4:00 PM
8.73
-0.13 (-1.47%)
After-hours: Sep 5, 2025, 7:47 PM EDT
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.84 | 8.96 | 8.68 | 8.86 | 8.86 | 0.23% | 482,221 |
| Sep 4, 2025 | 8.76 | 8.91 | 8.51 | 8.84 | 8.84 | 0.11% | 735,437 |
| Sep 3, 2025 | 8.95 | 9.06 | 8.80 | 8.83 | 8.83 | -2.43% | 592,281 |
| Sep 2, 2025 | 9.00 | 9.20 | 8.76 | 9.05 | 9.05 | -3.93% | 790,774 |
| Aug 29, 2025 | 9.77 | 9.80 | 9.30 | 9.42 | 9.42 | -3.78% | 342,391 |
| Aug 28, 2025 | 9.80 | 9.89 | 9.67 | 9.79 | 9.79 | 0.93% | 153,912 |
| Aug 27, 2025 | 9.79 | 9.81 | 9.50 | 9.70 | 9.70 | -0.92% | 342,712 |
| Aug 26, 2025 | 9.82 | 10.19 | 9.63 | 9.79 | 9.79 | 0.10% | 473,447 |
| Aug 25, 2025 | 9.94 | 10.00 | 9.76 | 9.78 | 9.78 | -1.91% | 441,952 |
| Aug 22, 2025 | 9.11 | 10.23 | 9.01 | 9.97 | 9.97 | 8.61% | 826,202 |
| Aug 21, 2025 | 8.91 | 9.49 | 8.91 | 9.18 | 9.18 | 2.23% | 764,432 |
| Aug 20, 2025 | 9.00 | 9.13 | 8.57 | 8.98 | 8.98 | -1.10% | 631,161 |
| Aug 19, 2025 | 9.63 | 9.67 | 9.05 | 9.08 | 9.08 | -4.62% | 545,143 |
| Aug 18, 2025 | 9.34 | 9.56 | 9.22 | 9.52 | 9.52 | 1.38% | 411,991 |
| Aug 15, 2025 | 9.55 | 9.55 | 9.25 | 9.39 | 9.39 | -0.95% | 445,182 |
| Aug 14, 2025 | 9.95 | 10.06 | 9.38 | 9.48 | 9.48 | -6.32% | 676,947 |
| Aug 13, 2025 | 10.00 | 10.46 | 9.86 | 10.12 | 10.12 | 1.61% | 769,302 |
| Aug 12, 2025 | 9.11 | 10.00 | 8.98 | 9.96 | 9.96 | 9.45% | 1,022,087 |
| Aug 11, 2025 | 9.24 | 9.46 | 9.04 | 9.10 | 9.10 | -2.15% | 1,069,682 |
| Aug 8, 2025 | 9.28 | 9.89 | 9.13 | 9.30 | 9.30 | -0.11% | 1,477,900 |
| Aug 7, 2025 | 10.01 | 10.12 | 9.20 | 9.31 | 9.31 | -5.82% | 2,295,025 |
| Aug 6, 2025 | 10.83 | 10.98 | 9.81 | 9.89 | 9.89 | -23.96% | 4,918,039 |
| Aug 5, 2025 | 14.28 | 14.29 | 12.30 | 13.00 | 13.00 | 37.57% | 21,920,225 |
| Aug 4, 2025 | 9.26 | 9.49 | 9.10 | 9.45 | 9.45 | 4.42% | 3,393,077 |
| Aug 1, 2025 | 9.63 | 9.63 | 8.76 | 9.05 | 9.05 | -8.22% | 487,429 |
| Jul 31, 2025 | 10.50 | 10.50 | 9.82 | 9.86 | 9.86 | -5.65% | 430,020 |
| Jul 30, 2025 | 10.70 | 10.92 | 10.20 | 10.45 | 10.45 | -1.42% | 737,361 |
| Jul 29, 2025 | 9.57 | 10.98 | 9.40 | 10.60 | 10.60 | 12.17% | 1,285,377 |
| Jul 28, 2025 | 8.91 | 9.73 | 8.85 | 9.45 | 9.45 | 6.66% | 606,019 |
| Jul 25, 2025 | 9.30 | 9.31 | 8.84 | 8.86 | 8.86 | -4.94% | 281,456 |
| Jul 24, 2025 | 9.64 | 9.74 | 9.30 | 9.32 | 9.32 | -2.61% | 258,404 |
| Jul 23, 2025 | 9.46 | 9.57 | 9.28 | 9.57 | 9.57 | 1.38% | 237,972 |
| Jul 22, 2025 | 9.69 | 9.71 | 9.15 | 9.44 | 9.44 | -3.18% | 248,372 |
| Jul 21, 2025 | 9.99 | 9.99 | 9.69 | 9.75 | 9.75 | -0.71% | 270,438 |
| Jul 18, 2025 | 10.00 | 10.01 | 9.65 | 9.82 | 9.82 | -0.20% | 270,023 |
| Jul 17, 2025 | 9.69 | 9.95 | 9.67 | 9.84 | 9.84 | 1.34% | 326,088 |
| Jul 16, 2025 | 9.49 | 9.79 | 9.14 | 9.71 | 9.71 | 3.19% | 419,145 |
| Jul 15, 2025 | 9.49 | 9.65 | 9.28 | 9.41 | 9.41 | 1.40% | 391,167 |
| Jul 14, 2025 | 9.00 | 9.51 | 8.80 | 9.28 | 9.28 | 2.09% | 503,791 |
| Jul 11, 2025 | 9.29 | 9.33 | 9.02 | 9.09 | 9.09 | -1.41% | 187,401 |
| Jul 10, 2025 | 9.49 | 9.56 | 9.07 | 9.22 | 9.22 | -2.23% | 393,815 |
| Jul 9, 2025 | 9.53 | 9.69 | 9.28 | 9.43 | 9.43 | -1.26% | 268,328 |
| Jul 8, 2025 | 9.35 | 9.76 | 9.07 | 9.55 | 9.55 | 2.80% | 561,937 |
| Jul 7, 2025 | 9.20 | 9.52 | 9.00 | 9.29 | 9.29 | 0.65% | 539,890 |
| Jul 3, 2025 | 9.16 | 9.45 | 9.08 | 9.23 | 9.23 | 1.54% | 212,419 |
| Jul 2, 2025 | 8.94 | 9.22 | 8.86 | 9.09 | 9.09 | 0.83% | 435,955 |
| Jul 1, 2025 | 9.39 | 9.39 | 8.66 | 9.02 | 9.02 | -5.40% | 477,259 |
| Jun 30, 2025 | 9.85 | 9.98 | 9.53 | 9.53 | 9.53 | -1.65% | 657,278 |
| Jun 27, 2025 | 9.85 | 10.11 | 9.44 | 9.69 | 9.69 | 1.15% | 1,658,056 |
| Jun 26, 2025 | 9.54 | 9.99 | 9.40 | 9.58 | 9.58 | 2.24% | 694,941 |