Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
4.730
+0.580 (13.98%)
Mar 17, 2026, 3:37 PM EDT - Market open
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.38 | 4.49 | 4.14 | 4.49 | - | 8.07% | 18,594 |
| Mar 16, 2026 | 3.87 | 4.78 | 3.81 | 4.15 | 4.15 | 10.37% | 131,687 |
| Mar 13, 2026 | 3.93 | 4.05 | 3.75 | 3.76 | 3.76 | -3.59% | 21,564 |
| Mar 12, 2026 | 4.03 | 4.41 | 3.88 | 3.90 | 3.90 | -5.80% | 37,461 |
| Mar 11, 2026 | 4.04 | 4.40 | 3.78 | 4.14 | 4.14 | 2.22% | 61,989 |
| Mar 10, 2026 | 3.70 | 4.38 | 3.33 | 4.05 | 4.05 | 15.38% | 120,974 |
| Mar 9, 2026 | 3.69 | 3.96 | 3.30 | 3.51 | 3.51 | 2.63% | 91,055 |
| Mar 6, 2026 | 3.57 | 3.75 | 3.30 | 3.42 | 3.42 | -2.56% | 20,710 |
| Mar 5, 2026 | 3.63 | 3.69 | 3.51 | 3.51 | 3.51 | -2.50% | 2,407 |
| Mar 4, 2026 | 3.39 | 3.71 | 3.39 | 3.60 | 3.60 | 9.09% | 18,553 |
| Mar 3, 2026 | 3.42 | 3.54 | 3.15 | 3.30 | 3.30 | -3.51% | 9,686 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.36 | 3.42 | 3.42 | -4.20% | 6,213 |
| Feb 27, 2026 | 3.75 | 3.83 | 3.50 | 3.57 | 3.57 | -4.03% | 8,696 |
| Feb 26, 2026 | 3.81 | 3.96 | 3.63 | 3.72 | 3.72 | 2.48% | 6,465 |
| Feb 25, 2026 | 3.99 | 4.01 | 3.63 | 3.63 | 3.63 | -6.92% | 3,013 |
| Feb 24, 2026 | 3.72 | 4.19 | 3.72 | 3.90 | 3.90 | 4.84% | 16,666 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.66 | 3.72 | 3.72 | -6.06% | 6,797 |
| Feb 20, 2026 | 4.23 | 4.50 | 3.96 | 3.96 | 3.96 | -6.38% | 23,699 |
| Feb 19, 2026 | 3.60 | 4.38 | 3.60 | 4.23 | 4.23 | 18.49% | 23,512 |
| Feb 18, 2026 | 3.47 | 3.75 | 3.30 | 3.57 | 3.57 | 5.31% | 14,960 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.39 | 3.39 | 3.39 | -5.83% | 10,145 |
| Feb 13, 2026 | 3.81 | 3.83 | 3.54 | 3.60 | 3.60 | -7.14% | 7,491 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.54 | 3.88 | 3.88 | -2.83% | 14,073 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.90 | 3.99 | 3.99 | -7.64% | 14,705 |
| Feb 10, 2026 | 4.26 | 4.35 | 4.13 | 4.32 | 4.32 | -0.69% | 3,678 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.20 | 4.35 | 4.35 | -1.36% | 4,564 |
| Feb 6, 2026 | 4.20 | 4.53 | 4.06 | 4.41 | 4.41 | 7.30% | 7,805 |
| Feb 5, 2026 | 4.35 | 4.67 | 4.05 | 4.11 | 4.11 | -5.52% | 16,007 |
| Feb 4, 2026 | 4.50 | 4.68 | 4.21 | 4.35 | 4.35 | -5.23% | 12,317 |
| Feb 3, 2026 | 4.89 | 5.22 | 4.50 | 4.59 | 4.59 | -6.13% | 10,570 |
| Feb 2, 2026 | 4.89 | 4.95 | 4.79 | 4.89 | 4.89 | -4.68% | 3,282 |
| Jan 30, 2026 | 4.71 | 5.26 | 4.71 | 5.13 | 5.13 | 1.79% | 8,192 |
| Jan 29, 2026 | 5.40 | 5.40 | 4.86 | 5.04 | 5.04 | -7.18% | 8,991 |
| Jan 28, 2026 | 5.52 | 5.55 | 5.36 | 5.43 | 5.43 | -0.55% | 4,575 |
| Jan 27, 2026 | 5.22 | 5.64 | 5.22 | 5.46 | 5.46 | 1.68% | 14,183 |
| Jan 26, 2026 | 5.07 | 5.37 | 5.01 | 5.37 | 5.37 | 3.47% | 4,613 |
| Jan 23, 2026 | 5.19 | 5.31 | 5.10 | 5.19 | 5.19 | - | 9,466 |
| Jan 22, 2026 | 4.95 | 5.31 | 4.95 | 5.19 | 5.19 | 1.17% | 15,908 |
| Jan 21, 2026 | 5.07 | 5.31 | 4.89 | 5.13 | 5.13 | 3.01% | 18,748 |
| Jan 20, 2026 | 4.98 | 5.28 | 4.89 | 4.98 | 4.98 | -2.92% | 9,495 |
| Jan 16, 2026 | 4.86 | 5.31 | 4.77 | 5.13 | 5.13 | 3.01% | 35,815 |
| Jan 15, 2026 | 4.83 | 5.25 | 4.71 | 4.98 | 4.98 | 3.11% | 19,692 |
| Jan 14, 2026 | 4.74 | 5.16 | 4.61 | 4.83 | 4.83 | 6.62% | 68,515 |
| Jan 13, 2026 | 4.17 | 4.71 | 4.17 | 4.53 | 4.53 | 7.86% | 54,306 |
| Jan 12, 2026 | 4.17 | 4.29 | 4.05 | 4.20 | 4.20 | -1.41% | 26,721 |
| Jan 9, 2026 | 4.62 | 4.68 | 4.14 | 4.26 | 4.26 | -11.25% | 37,120 |
| Jan 8, 2026 | 4.59 | 5.46 | 4.41 | 4.80 | 4.80 | 3.23% | 182,103 |
| Jan 7, 2026 | 3.99 | 4.68 | 3.99 | 4.65 | 4.65 | 18.32% | 37,702 |
| Jan 6, 2026 | 3.84 | 4.05 | 3.84 | 3.93 | 3.93 | 0.77% | 11,934 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.82 | 3.90 | 3.90 | 2.36% | 11,899 |