Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.11	19.61	18.12	18.54	18.54	-9.96%	424,864
Oct 29, 2026	20.86	21.27	20.30	20.59	20.59	-3.92%	475,780
Oct 28, 2026	21.27	21.60	20.94	21.43	21.43	2.29%	475,697
Oct 27, 2026	19.89	21.11	19.65	20.95	20.95	7.77%	613,640
Oct 26, 2026	19.45	19.89	18.68	19.44	19.44	1.99%	405,435
Oct 23, 2026	19.02	19.54	18.72	19.06	19.06	-0.16%	361,172
Oct 22, 2026	20.12	20.12	18.90	19.09	19.09	-8.79%	567,815
Oct 21, 2026	20.26	21.15	20.08	20.93	20.93	5.92%	521,020
Oct 20, 2026	18.64	19.91	18.21	19.76	19.76	3.56%	776,225
Oct 19, 2026	19.74	19.74	18.95	19.08	19.08	1.71%	493,278
Oct 16, 2026	19.66	19.73	18.52	18.76	18.76	-5.82%	689,988
Oct 15, 2026	18.82	19.95	18.15	19.92	19.92	1.27%	877,023
Oct 14, 2026	20.54	20.61	19.19	19.67	19.67	-7.04%	795,154
Oct 13, 2026	21.00	21.27	20.57	21.16	21.16	-1.37%	521,805
Oct 12, 2026	22.22	22.29	20.96	21.46	21.46	-4.39%	518,860
Oct 9, 2026	23.25	23.41	22.10	22.44	22.44	-1.75%	474,033
Oct 8, 2026	22.70	23.45	22.50	22.84	22.84	-2.39%	638,657
Oct 7, 2026	23.39	23.65	23.15	23.40	23.40	-3.03%	506,033
Oct 6, 2026	24.37	24.39	23.77	24.13	24.13	0.67%	478,475
Oct 5, 2026	24.70	24.70	23.86	23.97	23.97	-2.80%	785,462
Oct 2, 2026	24.77	25.15	24.27	24.66	24.66	2.71%	614,053
Oct 1, 2026	23.92	24.27	23.41	24.01	24.01	1.57%	694,024
Sep 30, 2026	23.53	23.74	22.75	23.64	23.64	1.63%	1,031,644
Sep 29, 2026	23.41	23.46	22.88	23.26	23.26	0.61%	443,095
Sep 28, 2026	23.54	23.70	22.54	23.12	23.12	-3.22%	659,679
Sep 25, 2026	24.60	24.98	23.82	23.89	23.89	-1.24%	579,005
Sep 24, 2026	23.63	24.36	23.20	24.19	24.19	-	538,949
Sep 23, 2026	24.64	24.68	23.82	24.19	24.19	-2.38%	467,994
Sep 22, 2026	23.85	24.81	23.65	24.78	24.78	2.57%	895,552
Sep 21, 2026	23.55	24.43	23.03	24.16	24.16	8.34%	727,366
Sep 18, 2026	22.49	22.63	22.03	22.30	22.30	-0.31%	1,713,283
Sep 17, 2026	21.51	22.75	21.51	22.37	22.37	7.19%	724,781
Sep 16, 2026	20.76	21.18	20.38	20.87	20.87	2.25%	540,037
Sep 15, 2026	20.61	21.29	20.02	20.41	20.41	-0.97%	558,172
Sep 14, 2026	21.75	21.75	20.53	20.61	20.61	-9.17%	736,124
Sep 11, 2026	22.88	23.49	22.65	22.69	22.69	1.25%	480,558
Sep 10, 2026	22.11	22.79	21.80	22.41	22.41	-1.15%	478,186
Sep 9, 2026	22.47	23.63	22.46	22.67	22.67	-0.22%	541,602
Sep 8, 2026	21.37	22.95	21.37	22.72	22.72	6.32%	787,910
Sep 4, 2026	20.99	21.69	20.84	21.37	21.37	3.34%	550,862
Sep 3, 2026	20.80	21.14	20.12	20.68	20.68	-0.77%	624,269
Sep 2, 2026	20.61	20.88	20.06	20.84	20.84	0.48%	1,039,382
Sep 1, 2026	21.16	21.55	20.46	20.74	20.74	-5.21%	856,126
Aug 31, 2026	22.22	22.65	21.61	21.88	21.88	-0.59%	1,138,248
Aug 28, 2026	23.29	23.65	21.93	22.01	22.01	-6.78%	758,690
Aug 27, 2026	23.59	23.96	22.77	23.61	23.61	3.51%	831,633
Aug 26, 2026	23.22	23.46	22.71	22.81	22.81	-1.81%	552,038
Aug 25, 2026	23.41	23.64	22.91	23.23	23.23	2.74%	568,792
Aug 24, 2026	23.37	23.39	22.46	22.61	22.61	-5.36%	862,340
Aug 21, 2026	24.35	24.55	23.05	23.89	23.89	-0.29%	552,705