Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.35	24.55	23.05	23.89	23.89	-0.29%	550,255
Aug 20, 2026	24.73	24.92	23.44	23.96	23.96	-3.50%	564,947
Aug 19, 2026	26.06	26.20	24.21	24.83	24.83	-3.80%	594,553
Aug 18, 2026	26.51	26.82	25.01	25.81	25.81	-7.26%	699,598
Aug 17, 2026	28.17	29.00	27.75	27.83	27.83	-1.73%	661,903
Aug 14, 2026	27.70	28.57	27.51	28.32	28.32	2.65%	426,019
Aug 13, 2026	27.93	28.74	27.50	27.59	27.59	-2.09%	451,214
Aug 12, 2026	28.53	29.10	28.11	28.18	28.18	2.66%	582,049
Aug 11, 2026	27.84	28.18	27.20	27.45	27.45	1.18%	623,813
Aug 10, 2026	30.12	30.80	27.08	27.13	27.13	-8.90%	785,414
Aug 7, 2026	31.67	33.57	29.50	29.78	29.78	-5.82%	1,178,547
Aug 6, 2026	29.87	31.90	29.29	31.62	31.62	2.23%	1,006,020
Aug 5, 2026	32.02	32.78	30.90	30.93	30.93	-3.61%	521,626
Aug 4, 2026	32.00	32.50	31.13	32.09	32.09	6.58%	954,388
Aug 3, 2026	28.66	30.62	28.09	30.11	30.11	0.77%	813,932
Jul 31, 2026	30.85	31.72	29.02	29.88	29.88	1.98%	572,550
Jul 30, 2026	28.74	30.27	28.74	29.30	29.30	8.68%	493,879
Jul 29, 2026	28.64	29.22	26.63	26.96	26.96	-6.91%	693,192
Jul 28, 2026	29.19	29.25	26.75	28.96	28.96	-4.33%	688,270
Jul 27, 2026	31.45	31.45	28.65	30.27	30.27	0.03%	545,941
Jul 24, 2026	33.29	33.29	30.17	30.26	30.26	-9.21%	475,437
Jul 23, 2026	32.93	34.30	32.64	33.33	33.33	-0.60%	386,221
Jul 22, 2026	32.67	34.49	32.67	33.53	33.53	-2.02%	522,081
Jul 21, 2026	32.47	34.30	32.30	34.22	34.22	11.54%	560,169
Jul 20, 2026	31.36	32.87	30.49	30.68	30.68	-1.16%	634,825
Jul 17, 2026	29.46	31.95	28.75	31.04	31.04	0.03%	834,867
Jul 16, 2026	31.62	32.43	30.18	31.03	31.03	-5.05%	853,634
Jul 15, 2026	33.91	33.91	31.41	32.68	32.68	-2.18%	530,368
Jul 14, 2026	35.01	35.33	33.20	33.41	33.41	1.89%	502,736
Jul 13, 2026	33.81	34.08	32.53	32.79	32.79	-5.69%	450,421
Jul 10, 2026	35.46	35.77	34.11	34.77	34.77	-3.71%	396,212
Jul 9, 2026	35.89	36.84	35.27	36.11	36.11	4.79%	554,926
Jul 8, 2026	30.98	34.53	30.75	34.46	34.46	10.03%	1,084,402
Jul 7, 2026	33.10	33.29	31.16	31.32	31.32	-10.05%	1,342,312
Jul 6, 2026	35.32	37.71	34.60	34.82	34.82	-0.68%	1,088,714
Jul 2, 2026	43.51	43.51	34.21	35.06	35.06	-19.97%	1,756,417
Jul 1, 2026	47.36	47.88	43.61	43.81	43.81	-9.84%	1,325,943
Jun 30, 2026	47.08	50.26	47.00	48.59	48.59	2.60%	1,551,895
Jun 29, 2026	43.86	47.58	43.00	47.36	47.36	9.40%	1,393,693
Jun 26, 2026	42.00	44.01	40.96	43.29	43.29	-0.69%	2,567,781
Jun 25, 2026	43.00	44.07	40.69	43.59	43.59	6.24%	750,634
Jun 24, 2026	41.93	42.23	39.89	41.03	41.03	-0.46%	875,440
Jun 23, 2026	41.26	42.99	40.86	41.22	41.22	-7.37%	675,441
Jun 22, 2026	44.81	45.30	43.12	44.50	44.50	0.88%	1,162,130
Jun 18, 2026	43.86	44.85	42.08	44.11	44.11	4.67%	1,055,474
Jun 17, 2026	42.56	43.23	41.34	42.14	42.14	1.40%	683,015
Jun 16, 2026	43.15	44.94	41.29	41.56	41.56	-4.74%	1,286,412
Jun 15, 2026	42.48	43.82	41.14	43.63	43.63	6.41%	1,338,811
Jun 12, 2026	37.06	41.56	36.30	41.00	41.00	9.89%	1,364,909
Jun 11, 2026	34.01	37.51	33.81	37.31	37.31	11.34%	1,052,060