ARTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.84	9.85	9.84	9.85	9.85	0.05%	60,252
Apr 16, 2026	9.84	9.84	9.84	9.84	9.84	0.10%	145
Apr 14, 2026	9.83	9.83	9.83	9.83	9.83	-	90,348
Apr 13, 2026	9.82	9.83	9.82	9.83	9.83	0.05%	70,342
Apr 10, 2026	9.83	9.83	9.83	9.83	9.83	0.04%	1,139
Apr 9, 2026	9.82	9.82	9.82	9.82	9.82	0.01%	117
Apr 7, 2026	9.82	9.82	9.82	9.82	9.82	-	150,391
Apr 6, 2026	9.82	9.82	9.82	9.82	9.82	0.10%	5,636
Mar 26, 2026	9.81	9.81	9.81	9.81	9.81	-	1,138
Mar 25, 2026	9.81	9.81	9.81	9.81	9.81	-	5,523
Mar 24, 2026	9.81	9.81	9.81	9.81	9.81	0.10%	134
Mar 23, 2026	9.80	9.81	9.80	9.80	9.80	-	252,016
Mar 19, 2026	9.80	9.80	9.80	9.80	9.80	-	120
Mar 18, 2026	9.80	9.80	9.80	9.80	9.80	0.10%	224
Mar 17, 2026	9.82	9.82	9.79	9.79	9.79	-0.10%	49,504
Mar 16, 2026	9.84	9.84	9.80	9.80	9.80	-0.10%	2,020
Mar 13, 2026	9.81	9.83	9.81	9.81	9.81	-	29,713
Mar 12, 2026	9.81	9.82	9.81	9.81	9.81	0.10%	82,580
Mar 11, 2026	9.82	9.82	9.80	9.80	9.80	0.10%	69,982
Mar 10, 2026	9.80	9.80	9.79	9.79	9.79	-0.20%	14,688
Mar 9, 2026	9.79	9.81	9.79	9.81	9.81	0.20%	23,061
Mar 6, 2026	9.79	9.80	9.79	9.79	9.79	-	10,446
Mar 5, 2026	9.80	9.81	9.79	9.79	9.79	-	150,460
Mar 4, 2026	9.83	9.83	9.79	9.79	9.79	-0.31%	343,087
Mar 3, 2026	9.81	9.84	9.81	9.82	9.82	-0.10%	46,839
Mar 2, 2026	9.83	9.85	9.82	9.83	9.83	-	8,463