Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
8.86
-0.46 (-4.94%)
Jul 25, 2025, 4:00 PM - Market closed
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 9.17 | 9.71 | 8.77 | 9.37 | 9.37 | 3.88% | 998,860 |
| Jun 24, 2025 | 8.87 | 9.23 | 8.69 | 9.02 | 9.02 | 3.80% | 649,381 |
| Jun 23, 2025 | 8.23 | 9.02 | 8.10 | 8.69 | 8.69 | 4.95% | 911,630 |
| Jun 20, 2025 | 9.04 | 9.17 | 8.22 | 8.28 | 8.28 | -6.97% | 651,342 |
| Jun 18, 2025 | 8.77 | 9.46 | 8.46 | 8.90 | 8.90 | 2.65% | 974,731 |
| Jun 17, 2025 | 8.19 | 9.43 | 8.19 | 8.67 | 8.67 | 5.47% | 2,355,834 |
| Jun 16, 2025 | 8.02 | 8.43 | 8.01 | 8.22 | 8.22 | 3.53% | 233,651 |
| Jun 13, 2025 | 8.15 | 8.37 | 7.92 | 7.94 | 7.94 | -6.26% | 252,886 |
| Jun 12, 2025 | 8.45 | 8.56 | 8.27 | 8.47 | 8.47 | -0.59% | 184,406 |
| Jun 11, 2025 | 8.50 | 8.96 | 8.36 | 8.52 | 8.52 | 2.77% | 690,162 |
| Jun 10, 2025 | 8.03 | 8.35 | 7.97 | 8.29 | 8.29 | 3.50% | 329,347 |
| Jun 9, 2025 | 8.11 | 8.35 | 7.93 | 8.01 | 8.01 | 1.01% | 285,423 |
| Jun 6, 2025 | 7.71 | 7.97 | 7.65 | 7.93 | 7.93 | 3.66% | 184,195 |
| Jun 5, 2025 | 7.78 | 7.78 | 7.56 | 7.65 | 7.65 | -1.29% | 173,173 |
| Jun 4, 2025 | 7.96 | 8.09 | 7.74 | 7.75 | 7.75 | -2.39% | 178,627 |
| Jun 3, 2025 | 7.64 | 8.00 | 7.58 | 7.94 | 7.94 | 3.79% | 192,750 |
| Jun 2, 2025 | 7.70 | 7.93 | 7.62 | 7.65 | 7.65 | -1.54% | 235,064 |
| May 30, 2025 | 7.72 | 7.85 | 7.53 | 7.77 | 7.77 | -0.77% | 198,783 |
| May 29, 2025 | 7.77 | 7.92 | 7.59 | 7.83 | 7.83 | 2.62% | 269,859 |
| May 28, 2025 | 7.57 | 8.11 | 7.40 | 7.63 | 7.63 | 0.26% | 511,457 |
| May 27, 2025 | 7.21 | 7.67 | 7.14 | 7.61 | 7.61 | 6.73% | 257,082 |
| May 23, 2025 | 7.02 | 7.22 | 6.88 | 7.13 | 7.13 | -0.97% | 135,311 |
| May 22, 2025 | 7.06 | 7.39 | 7.04 | 7.20 | 7.20 | 1.41% | 145,162 |
| May 21, 2025 | 7.22 | 7.46 | 7.08 | 7.10 | 7.10 | -3.66% | 210,520 |
| May 20, 2025 | 7.43 | 7.50 | 7.21 | 7.37 | 7.37 | -1.86% | 111,432 |
| May 19, 2025 | 7.35 | 7.57 | 7.02 | 7.51 | 7.51 | 0.13% | 239,511 |
| May 16, 2025 | 7.59 | 7.60 | 7.29 | 7.50 | 7.50 | -1.45% | 319,157 |
| May 15, 2025 | 7.51 | 7.61 | 7.31 | 7.61 | 7.61 | 1.33% | 239,360 |
| May 14, 2025 | 7.91 | 8.28 | 7.02 | 7.51 | 7.51 | -10.06% | 514,029 |