Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
9.46
+0.11 (1.18%)
At close: Aug 25, 2025, 4:00 PM
9.15
-0.31 (-3.28%)
After-hours: Aug 25, 2025, 6:56 PM EDT

Artelo Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20258.949.308.508.68--7.16%203,004
Aug 22, 20259.469.669.259.359.35-1.89%23,733
Aug 21, 20259.379.669.169.539.53-0.52%7,426
Aug 20, 20259.7910.009.419.589.58-3.23%6,662
Aug 19, 20259.9510.499.779.909.901.43%7,420
Aug 18, 202510.0010.559.769.769.76-2.59%15,071
Aug 15, 202510.0410.409.9010.0210.02-0.69%18,386
Aug 14, 20259.7910.309.7510.0910.09-0.39%13,115
Aug 13, 20259.7210.138.7310.1310.134.22%15,464
Aug 12, 202510.1610.199.539.729.72-3.09%25,588
Aug 11, 20258.5010.308.5010.0310.0320.12%49,174
Aug 8, 20259.179.178.208.358.35-7.53%16,530
Aug 7, 20259.189.258.929.039.030.33%14,199
Aug 6, 20259.339.698.759.009.00-5.06%26,003
Aug 5, 20259.529.789.339.489.48-4.53%43,753
Aug 4, 20259.6410.589.319.939.93-2.65%991,122
Aug 1, 202512.0012.169.8310.2010.20-14.00%614,713
Jul 31, 202512.5012.7611.6011.8611.86-4.12%45,171
Jul 30, 202512.0112.4911.6112.3712.370.81%65,863
Jul 29, 202513.5613.9911.5212.2712.27-11.92%179,906
Jul 28, 202513.5714.1413.4513.9313.931.46%314,773
Jul 25, 202514.1814.2713.3013.7313.73-0.22%39,706
Jul 24, 202514.9915.4313.3013.7613.76-6.65%39,385
Jul 23, 202514.5116.4414.3914.7414.744.02%141,904
Jul 22, 202514.3614.7312.6714.1714.17-2.61%123,144
Jul 21, 202514.9515.4414.4014.5514.55-2.68%35,951
Jul 18, 202515.3816.1614.7214.9514.95-4.59%93,156
Jul 17, 202515.5016.1514.9415.6715.673.23%88,056
Jul 16, 202516.6116.9714.7315.1815.18-5.54%94,226
Jul 15, 202518.3620.0415.3316.0716.07-13.37%279,979
Jul 14, 202522.4123.8518.0018.5518.55-22.30%195,556
Jul 11, 202526.9228.4623.7023.8823.88-16.23%191,252
Jul 10, 202518.6028.6018.2628.5028.5031.94%557,023
Jul 9, 202519.2922.4016.6421.6021.6035.85%1,083,935
Jul 8, 202516.3819.0014.6215.9015.9011.03%547,141
Jul 7, 202521.5623.5213.3114.3214.3242.49%7,190,648
Jul 3, 202511.0111.019.8410.0510.05-8.88%91,305
Jul 2, 20259.8113.229.8111.0311.0316.11%500,880
Jul 1, 202511.1211.819.119.509.50-28.41%536,523
Jun 30, 202520.5025.5812.6013.2713.2795.43%26,886,706
Jun 27, 20256.327.186.146.796.79-1.08%16,702
Jun 26, 20256.177.006.146.866.8612.07%42,015
Jun 25, 20255.906.205.896.136.135.24%13,117
Jun 24, 20255.766.105.765.825.82-1.02%4,332
Jun 23, 20255.896.155.775.885.881.85%9,047
Jun 20, 20256.076.115.775.775.77-4.89%6,250
Jun 18, 20256.116.165.996.076.07-2.88%6,431
Jun 17, 20256.306.446.106.256.25-2.34%8,998
Jun 16, 20256.876.876.406.406.40-11.05%14,231
Jun 13, 20256.387.356.207.207.201.55%36,368