Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.84	14.37	13.64	14.34	14.34	3.99%	261,202
Nov 26, 2025	13.77	13.90	13.49	13.79	13.79	1.10%	310,041
Nov 25, 2025	13.32	13.65	12.96	13.64	13.64	1.41%	516,343
Nov 24, 2025	13.05	13.58	12.81	13.45	13.45	5.57%	489,792
Nov 21, 2025	12.63	12.93	12.06	12.74	12.74	0.87%	583,616
Nov 20, 2025	13.67	13.80	12.59	12.63	12.63	-3.59%	535,409
Nov 19, 2025	13.15	13.50	12.92	13.10	13.10	-0.38%	390,111
Nov 18, 2025	13.11	13.45	12.85	13.15	13.15	-1.65%	447,849
Nov 17, 2025	13.54	13.72	13.07	13.37	13.37	-2.55%	461,275
Nov 14, 2025	12.98	14.15	12.98	13.72	13.72	0.51%	488,939
Nov 13, 2025	14.53	14.92	13.51	13.65	13.65	-9.12%	598,245
Nov 12, 2025	15.90	15.92	14.44	15.02	15.02	-3.16%	728,665
Nov 11, 2025	14.75	15.90	14.43	15.51	15.51	3.82%	1,056,120
Nov 10, 2025	14.50	14.99	14.19	14.94	14.94	3.18%	736,730
Nov 7, 2025	14.25	14.50	13.26	14.48	14.48	-2.75%	961,511
Nov 6, 2025	15.41	15.68	14.54	14.89	14.89	-4.12%	785,613
Nov 5, 2025	14.35	15.92	14.02	15.53	15.53	26.06%	2,014,336
Nov 4, 2025	12.47	13.19	12.24	12.32	12.32	-5.88%	698,186
Nov 3, 2025	13.78	13.78	12.92	13.09	13.09	-3.82%	411,204
Oct 31, 2025	13.43	13.91	13.39	13.61	13.61	2.25%	367,045
Oct 30, 2025	13.25	13.79	13.23	13.31	13.31	-2.20%	458,837
Oct 29, 2025	13.76	14.16	13.44	13.61	13.61	-0.29%	396,844
Oct 28, 2025	14.47	14.49	13.62	13.65	13.65	-4.68%	435,734
Oct 27, 2025	14.52	14.80	13.90	14.32	14.32	0.77%	824,495
Oct 24, 2025	14.27	14.60	14.03	14.21	14.21	2.75%	630,718
Oct 23, 2025	12.62	13.94	12.62	13.83	13.83	10.02%	655,254
Oct 22, 2025	13.51	13.70	12.33	12.57	12.57	-7.51%	795,478
Oct 21, 2025	14.00	14.49	13.36	13.59	13.59	-0.88%	615,965
Oct 20, 2025	13.16	14.00	13.09	13.71	13.71	5.95%	546,441
Oct 17, 2025	13.76	13.95	12.83	12.94	12.94	-8.23%	578,970
Oct 16, 2025	14.75	14.88	13.84	14.10	14.10	-2.15%	814,008
Oct 15, 2025	13.86	14.70	13.72	14.41	14.41	7.54%	1,459,797
Oct 14, 2025	13.12	13.68	12.85	13.40	13.40	0.37%	585,085
Oct 13, 2025	12.81	13.49	12.50	13.35	13.35	7.75%	503,477
Oct 10, 2025	13.31	13.96	12.35	12.39	12.39	-5.49%	915,879
Oct 9, 2025	13.51	13.66	12.91	13.11	13.11	-2.82%	800,542
Oct 8, 2025	13.03	13.53	12.70	13.49	13.49	4.17%	820,238
Oct 7, 2025	13.52	14.10	12.82	12.95	12.95	-4.64%	1,306,472
Oct 6, 2025	12.81	14.58	12.15	13.58	13.58	23.68%	4,403,307
Oct 3, 2025	11.38	11.38	10.80	10.98	10.98	-2.49%	394,929
Oct 2, 2025	10.78	11.37	10.63	11.26	11.26	7.24%	863,539
Oct 1, 2025	10.10	10.52	10.10	10.50	10.50	3.96%	407,013
Sep 30, 2025	9.88	10.14	9.67	10.10	10.10	2.33%	493,394
Sep 29, 2025	9.78	10.07	9.68	9.87	9.87	1.96%	360,357
Sep 26, 2025	9.81	9.96	9.46	9.68	9.68	-1.63%	459,469
Sep 25, 2025	9.78	9.96	9.51	9.84	9.84	-2.09%	314,376
Sep 24, 2025	10.29	10.35	9.93	10.05	10.05	-1.95%	305,451
Sep 23, 2025	10.65	10.75	10.21	10.25	10.25	-1.82%	424,415
Sep 22, 2025	9.78	10.59	9.64	10.44	10.44	5.78%	702,277
Sep 19, 2025	10.35	10.41	9.85	9.87	9.87	-4.08%	727,416