Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
14.48
-0.41 (-2.75%)
At close: Nov 7, 2025, 4:00 PM EST
14.51
+0.03 (0.21%)
After-hours: Nov 7, 2025, 4:59 PM EST
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.25 | 14.35 | 13.26 | 13.90 | - | -6.65% | 518,008 |
| 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% | 2,011,190 |
| 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 |
| Sep 18, 2025 | 9.50 | 10.32 | 9.46 | 10.29 | 10.29 | 11.48% | 787,490 |
| Sep 17, 2025 | 9.09 | 9.40 | 9.06 | 9.23 | 9.23 | 1.10% | 437,005 |
| Sep 16, 2025 | 8.95 | 9.21 | 8.75 | 9.13 | 9.13 | 2.24% | 490,646 |
| Sep 15, 2025 | 8.75 | 8.99 | 8.70 | 8.93 | 8.93 | 2.06% | 408,002 |
| Sep 12, 2025 | 9.00 | 9.00 | 8.69 | 8.75 | 8.75 | -2.02% | 352,584 |
| Sep 11, 2025 | 8.64 | 8.98 | 8.64 | 8.93 | 8.93 | 3.12% | 363,769 |
| Sep 10, 2025 | 8.80 | 8.88 | 8.42 | 8.66 | 8.66 | -0.69% | 664,233 |
| Sep 9, 2025 | 8.61 | 8.84 | 8.48 | 8.72 | 8.72 | 1.51% | 507,264 |
| Sep 8, 2025 | 8.98 | 9.00 | 8.53 | 8.59 | 8.59 | -3.05% | 789,792 |
| 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 |