Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	23.63	24.36	23.20	24.19	24.19	-	538,219
Sep 23, 2026	24.64	24.68	23.82	24.19	24.19	-2.38%	467,958
Sep 22, 2026	23.85	24.81	23.65	24.78	24.78	2.57%	894,199
Sep 21, 2026	23.55	24.43	23.03	24.16	24.16	8.34%	726,968
Sep 18, 2026	22.49	22.63	22.03	22.30	22.30	-0.31%	1,710,835
Sep 17, 2026	21.51	22.75	21.51	22.37	22.37	7.19%	724,389
Sep 16, 2026	20.76	21.18	20.38	20.87	20.87	2.25%	539,169
Sep 15, 2026	20.61	21.29	20.02	20.41	20.41	-0.97%	557,716
Sep 14, 2026	21.75	21.75	20.53	20.61	20.61	-9.17%	735,847
Sep 11, 2026	22.88	23.49	22.65	22.69	22.69	1.25%	480,545
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
Aug 20, 2026	24.73	24.92	23.44	23.96	23.96	-3.50%	599,884
Aug 19, 2026	26.06	26.20	24.21	24.83	24.83	-3.80%	595,047
Aug 18, 2026	26.51	26.82	25.01	25.81	25.81	-7.26%	700,374
Aug 17, 2026	28.17	29.00	27.75	27.83	27.83	-1.73%	663,314
Aug 14, 2026	27.70	28.57	27.51	28.32	28.32	2.65%	426,355
Aug 13, 2026	27.93	28.74	27.50	27.59	27.59	-2.09%	452,940
Aug 12, 2026	28.53	29.10	28.11	28.18	28.18	2.66%	582,711
Aug 11, 2026	27.84	28.18	27.20	27.45	27.45	1.18%	626,460
Aug 10, 2026	30.12	30.80	27.08	27.13	27.13	-8.90%	786,443
Aug 7, 2026	31.67	33.57	29.50	29.78	29.78	-5.82%	1,180,351
Aug 6, 2026	29.87	31.90	29.29	31.62	31.62	2.23%	1,045,329
Aug 5, 2026	32.02	32.78	30.90	30.93	30.93	-3.61%	523,496
Aug 4, 2026	32.00	32.50	31.13	32.09	32.09	6.58%	959,512
Aug 3, 2026	28.66	30.62	28.09	30.11	30.11	0.77%	815,191
Jul 31, 2026	30.85	31.72	29.02	29.88	29.88	1.98%	573,972
Jul 30, 2026	28.74	30.27	28.74	29.30	29.30	8.68%	494,318
Jul 29, 2026	28.64	29.22	26.63	26.96	26.96	-6.91%	694,772
Jul 28, 2026	29.19	29.25	26.75	28.96	28.96	-4.33%	688,562
Jul 27, 2026	31.45	31.45	28.65	30.27	30.27	0.03%	546,032
Jul 24, 2026	33.29	33.29	30.17	30.26	30.26	-9.21%	475,534
Jul 23, 2026	32.93	34.30	32.64	33.33	33.33	-0.60%	386,274
Jul 22, 2026	32.67	34.49	32.67	33.53	33.53	-2.02%	523,670
Jul 21, 2026	32.47	34.30	32.30	34.22	34.22	11.54%	561,089
Jul 20, 2026	31.36	32.87	30.49	30.68	30.68	-1.16%	635,104
Jul 17, 2026	29.46	31.95	28.75	31.04	31.04	0.03%	835,082
Jul 16, 2026	31.62	32.43	30.18	31.03	31.03	-5.05%	856,084