Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
5.25
-0.06 (-1.13%)
At close: Sep 15, 2025, 4:00 PM EDT
5.13
-0.12 (-2.29%)
After-hours: Sep 15, 2025, 4:59 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.39 | 5.49 | 4.90 | 5.33 | - | 0.38% | 52,672 |
| Sep 12, 2025 | 4.85 | 5.75 | 4.85 | 5.31 | 5.31 | 7.93% | 191,180 |
| Sep 11, 2025 | 4.71 | 5.10 | 4.60 | 4.92 | 4.92 | 1.86% | 111,868 |
| Sep 10, 2025 | 4.66 | 5.10 | 4.65 | 4.83 | 4.83 | 3.21% | 134,071 |
| Sep 9, 2025 | 4.60 | 4.79 | 4.60 | 4.68 | 4.68 | 2.86% | 124,102 |
| Sep 8, 2025 | 4.50 | 4.60 | 4.41 | 4.55 | 4.55 | 0.89% | 196,446 |
| Sep 5, 2025 | 4.48 | 4.70 | 4.30 | 4.51 | 4.51 | 3.68% | 235,502 |
| Sep 4, 2025 | 4.40 | 4.66 | 4.20 | 4.35 | 4.35 | -50.34% | 618,010 |
| Sep 3, 2025 | 8.48 | 9.00 | 7.52 | 8.76 | 8.76 | -3.20% | 379,325 |
| Sep 2, 2025 | 8.52 | 9.25 | 8.52 | 9.05 | 9.05 | -2.16% | 10,868 |
| Aug 29, 2025 | 9.15 | 9.38 | 9.02 | 9.25 | 9.25 | 2.32% | 13,621 |
| Aug 28, 2025 | 9.22 | 9.32 | 9.02 | 9.04 | 9.04 | 0.44% | 8,688 |
| Aug 27, 2025 | 8.80 | 9.09 | 8.80 | 9.00 | 9.00 | -0.33% | 6,476 |
| Aug 26, 2025 | 9.17 | 9.20 | 8.60 | 9.03 | 9.03 | -4.55% | 26,770 |
| Aug 25, 2025 | 8.94 | 9.50 | 8.50 | 9.46 | 9.46 | 1.18% | 247,468 |
| Aug 22, 2025 | 9.46 | 9.66 | 9.25 | 9.35 | 9.35 | -1.89% | 23,733 |
| Aug 21, 2025 | 9.37 | 9.66 | 9.16 | 9.53 | 9.53 | -0.52% | 7,426 |
| Aug 20, 2025 | 9.79 | 10.00 | 9.41 | 9.58 | 9.58 | -3.23% | 6,662 |
| Aug 19, 2025 | 9.95 | 10.49 | 9.77 | 9.90 | 9.90 | 1.43% | 7,420 |
| Aug 18, 2025 | 10.00 | 10.55 | 9.76 | 9.76 | 9.76 | -2.59% | 15,071 |
| Aug 15, 2025 | 10.04 | 10.40 | 9.90 | 10.02 | 10.02 | -0.69% | 18,386 |
| Aug 14, 2025 | 9.79 | 10.30 | 9.75 | 10.09 | 10.09 | -0.39% | 13,115 |
| Aug 13, 2025 | 9.72 | 10.13 | 8.73 | 10.13 | 10.13 | 4.22% | 15,464 |
| Aug 12, 2025 | 10.16 | 10.19 | 9.53 | 9.72 | 9.72 | -3.09% | 25,588 |
| Aug 11, 2025 | 8.50 | 10.30 | 8.50 | 10.03 | 10.03 | 20.12% | 49,174 |
| Aug 8, 2025 | 9.17 | 9.17 | 8.20 | 8.35 | 8.35 | -7.53% | 16,530 |
| Aug 7, 2025 | 9.18 | 9.25 | 8.92 | 9.03 | 9.03 | 0.33% | 14,199 |
| Aug 6, 2025 | 9.33 | 9.69 | 8.75 | 9.00 | 9.00 | -5.06% | 26,003 |
| Aug 5, 2025 | 9.52 | 9.78 | 9.33 | 9.48 | 9.48 | -4.53% | 43,753 |
| Aug 4, 2025 | 9.64 | 10.58 | 9.31 | 9.93 | 9.93 | -2.65% | 991,122 |
| Aug 1, 2025 | 12.00 | 12.16 | 9.83 | 10.20 | 10.20 | -14.00% | 614,713 |
| Jul 31, 2025 | 12.50 | 12.76 | 11.60 | 11.86 | 11.86 | -4.12% | 45,171 |
| Jul 30, 2025 | 12.01 | 12.49 | 11.61 | 12.37 | 12.37 | 0.81% | 65,863 |
| Jul 29, 2025 | 13.56 | 13.99 | 11.52 | 12.27 | 12.27 | -11.92% | 179,906 |
| Jul 28, 2025 | 13.57 | 14.14 | 13.45 | 13.93 | 13.93 | 1.46% | 314,773 |
| Jul 25, 2025 | 14.18 | 14.27 | 13.30 | 13.73 | 13.73 | -0.22% | 39,706 |
| Jul 24, 2025 | 14.99 | 15.43 | 13.30 | 13.76 | 13.76 | -6.65% | 39,385 |
| Jul 23, 2025 | 14.51 | 16.44 | 14.39 | 14.74 | 14.74 | 4.02% | 141,904 |
| Jul 22, 2025 | 14.36 | 14.73 | 12.67 | 14.17 | 14.17 | -2.61% | 123,144 |
| Jul 21, 2025 | 14.95 | 15.44 | 14.40 | 14.55 | 14.55 | -2.68% | 35,951 |
| Jul 18, 2025 | 15.38 | 16.16 | 14.72 | 14.95 | 14.95 | -4.59% | 93,156 |
| Jul 17, 2025 | 15.50 | 16.15 | 14.94 | 15.67 | 15.67 | 3.23% | 88,056 |
| Jul 16, 2025 | 16.61 | 16.97 | 14.73 | 15.18 | 15.18 | -5.54% | 94,226 |
| Jul 15, 2025 | 18.36 | 20.04 | 15.33 | 16.07 | 16.07 | -13.37% | 279,979 |
| Jul 14, 2025 | 22.41 | 23.85 | 18.00 | 18.55 | 18.55 | -22.30% | 195,556 |
| Jul 11, 2025 | 26.92 | 28.46 | 23.70 | 23.88 | 23.88 | -16.23% | 191,252 |
| Jul 10, 2025 | 18.60 | 28.60 | 18.26 | 28.50 | 28.50 | 31.94% | 557,023 |
| Jul 9, 2025 | 19.29 | 22.40 | 16.64 | 21.60 | 21.60 | 35.85% | 1,083,935 |
| Jul 8, 2025 | 16.38 | 19.00 | 14.62 | 15.90 | 15.90 | 11.03% | 547,141 |
| Jul 7, 2025 | 21.56 | 23.52 | 13.31 | 14.32 | 14.32 | 42.49% | 7,190,648 |