Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
7.63
+0.02 (0.26%)
May 28, 2025, 4:00 PM - Market closed
Arteris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 7.96 | 8.46 | 7.77 | 8.35 | 8.35 | 6.10% | 421,040 |
| May 12, 2025 | 7.74 | 7.99 | 7.55 | 7.87 | 7.87 | 8.55% | 316,609 |
| May 9, 2025 | 7.42 | 7.52 | 7.22 | 7.25 | 7.25 | -2.29% | 136,568 |
| May 8, 2025 | 7.43 | 7.74 | 7.30 | 7.42 | 7.42 | 2.49% | 402,471 |
| May 7, 2025 | 6.75 | 7.49 | 6.74 | 7.24 | 7.24 | 8.55% | 620,781 |
| May 6, 2025 | 6.67 | 6.85 | 6.64 | 6.67 | 6.67 | -2.20% | 77,685 |
| May 5, 2025 | 6.67 | 6.92 | 6.67 | 6.82 | 6.82 | 1.49% | 100,951 |
| May 2, 2025 | 6.73 | 6.90 | 6.61 | 6.72 | 6.72 | 1.51% | 147,762 |
| May 1, 2025 | 6.73 | 6.85 | 6.59 | 6.62 | 6.62 | -0.60% | 153,743 |
| Apr 30, 2025 | 6.58 | 6.70 | 6.46 | 6.66 | 6.66 | -2.20% | 183,870 |
| Apr 29, 2025 | 6.65 | 6.90 | 6.57 | 6.81 | 6.81 | 1.49% | 142,090 |
| Apr 28, 2025 | 6.76 | 6.96 | 6.54 | 6.71 | 6.71 | -1.18% | 171,439 |
| Apr 25, 2025 | 6.54 | 6.79 | 6.26 | 6.79 | 6.79 | 2.72% | 203,951 |
| Apr 24, 2025 | 6.23 | 6.64 | 6.23 | 6.61 | 6.61 | 6.79% | 160,331 |
| Apr 23, 2025 | 6.03 | 6.41 | 6.03 | 6.19 | 6.19 | 5.81% | 215,409 |
| Apr 22, 2025 | 5.92 | 5.99 | 5.73 | 5.85 | 5.85 | 0.17% | 172,867 |
| Apr 21, 2025 | 5.64 | 5.90 | 5.64 | 5.84 | 5.84 | 0.34% | 143,102 |
| Apr 17, 2025 | 5.95 | 6.03 | 5.74 | 5.82 | 5.82 | -2.02% | 147,409 |
| Apr 16, 2025 | 5.91 | 6.05 | 5.81 | 5.94 | 5.94 | -1.16% | 133,599 |
| Apr 15, 2025 | 5.95 | 6.11 | 5.95 | 6.01 | 6.01 | 0.67% | 156,883 |
| Apr 14, 2025 | 6.17 | 6.26 | 5.92 | 5.97 | 5.97 | 0.17% | 155,327 |
| Apr 11, 2025 | 6.03 | 6.25 | 5.80 | 5.96 | 5.96 | -1.32% | 107,630 |
| Apr 10, 2025 | 6.26 | 6.45 | 5.93 | 6.04 | 6.04 | -7.93% | 158,975 |
| Apr 9, 2025 | 5.59 | 6.80 | 5.59 | 6.56 | 6.56 | 17.35% | 253,328 |
| Apr 8, 2025 | 6.21 | 6.29 | 5.46 | 5.59 | 5.59 | -5.25% | 249,662 |
| Apr 7, 2025 | 5.81 | 6.43 | 5.69 | 5.90 | 5.90 | -1.50% | 280,562 |
| Apr 4, 2025 | 6.15 | 6.32 | 5.83 | 5.99 | 5.99 | -9.24% | 225,185 |
| Apr 3, 2025 | 6.38 | 6.71 | 6.38 | 6.60 | 6.60 | -8.59% | 217,678 |
| Apr 2, 2025 | 6.90 | 7.28 | 6.83 | 7.22 | 7.22 | 2.70% | 132,704 |
| Apr 1, 2025 | 6.84 | 7.03 | 6.66 | 7.03 | 7.03 | 1.74% | 255,426 |
| Mar 31, 2025 | 6.93 | 7.00 | 6.77 | 6.91 | 6.91 | -2.54% | 158,796 |
| Mar 28, 2025 | 7.64 | 7.64 | 7.09 | 7.09 | 7.09 | -5.97% | 132,575 |
| Mar 27, 2025 | 7.68 | 7.72 | 7.49 | 7.54 | 7.54 | -2.46% | 65,628 |
| Mar 26, 2025 | 7.99 | 8.10 | 7.68 | 7.73 | 7.73 | -3.62% | 73,753 |
| Mar 25, 2025 | 8.09 | 8.11 | 7.98 | 8.02 | 8.02 | -0.37% | 85,492 |
| Mar 24, 2025 | 8.05 | 8.18 | 7.87 | 8.05 | 8.05 | 2.29% | 111,747 |
| Mar 21, 2025 | 7.74 | 7.93 | 7.67 | 7.87 | 7.87 | -0.38% | 217,520 |
| Mar 20, 2025 | 7.79 | 8.04 | 7.76 | 7.90 | 7.90 | -0.25% | 84,360 |
| Mar 19, 2025 | 7.73 | 8.03 | 7.73 | 7.92 | 7.92 | 2.46% | 105,349 |
| Mar 18, 2025 | 7.91 | 7.91 | 7.64 | 7.73 | 7.73 | -1.65% | 140,757 |