Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.510
+0.110 (7.86%)
At close: Jan 13, 2026, 4:00 PM EST
1.470
-0.040 (-2.65%)
Pre-market: Jan 14, 2026, 8:01 AM EST
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1.39 | 1.57 | 1.39 | 1.51 | 1.51 | 7.86% | 158,277 |
| Jan 12, 2026 | 1.39 | 1.43 | 1.35 | 1.40 | 1.40 | -1.41% | 76,913 |
| Jan 9, 2026 | 1.54 | 1.56 | 1.38 | 1.42 | 1.42 | -11.25% | 101,512 |
| Jan 8, 2026 | 1.53 | 1.82 | 1.47 | 1.60 | 1.60 | 3.23% | 499,643 |
| Jan 7, 2026 | 1.33 | 1.56 | 1.33 | 1.55 | 1.55 | 18.32% | 112,928 |
| Jan 6, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 35,467 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 2.36% | 35,698 |
| Jan 2, 2026 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | 4.10% | 19,848 |
| Dec 31, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 51,217 |
| Dec 30, 2025 | 1.23 | 1.30 | 1.15 | 1.16 | 1.16 | -6.45% | 95,399 |
| Dec 29, 2025 | 1.47 | 1.53 | 1.22 | 1.24 | 1.24 | -16.78% | 126,176 |
| Dec 26, 2025 | 1.55 | 1.60 | 1.49 | 1.49 | 1.49 | -5.70% | 49,379 |
| Dec 24, 2025 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | -1.25% | 10,357 |
| Dec 23, 2025 | 1.63 | 1.63 | 1.48 | 1.60 | 1.60 | -1.84% | 60,642 |
| Dec 22, 2025 | 1.56 | 1.77 | 1.56 | 1.63 | 1.63 | 3.82% | 68,876 |
| Dec 19, 2025 | 1.73 | 1.73 | 1.53 | 1.57 | 1.57 | -7.92% | 77,132 |
| Dec 18, 2025 | 1.84 | 1.88 | 1.68 | 1.71 | 1.71 | -6.32% | 147,792 |
| Dec 17, 2025 | 1.86 | 1.93 | 1.82 | 1.82 | 1.82 | -1.09% | 53,628 |
| Dec 16, 2025 | 1.81 | 1.86 | 1.78 | 1.84 | 1.84 | 0.55% | 107,936 |
| Dec 15, 2025 | 1.95 | 1.95 | 1.75 | 1.83 | 1.83 | -6.15% | 134,237 |
| Dec 12, 2025 | 2.03 | 2.08 | 1.85 | 1.95 | 1.95 | 0.52% | 308,511 |
| Dec 11, 2025 | 1.91 | 1.94 | 1.84 | 1.94 | 1.94 | 2.11% | 59,467 |
| Dec 10, 2025 | 1.85 | 1.94 | 1.79 | 1.90 | 1.90 | 2.15% | 105,519 |
| Dec 9, 2025 | 1.73 | 1.87 | 1.69 | 1.86 | 1.86 | 3.33% | 111,043 |
| Dec 8, 2025 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 169,838 |
| Dec 5, 2025 | 2.00 | 2.00 | 1.79 | 1.84 | 1.84 | -10.68% | 219,793 |
| Dec 4, 2025 | 1.63 | 2.06 | 1.63 | 2.06 | 2.06 | 24.85% | 623,796 |
| Dec 3, 2025 | 1.76 | 1.95 | 1.62 | 1.65 | 1.65 | -8.33% | 14,391,145 |
| Dec 2, 2025 | 1.80 | 1.96 | 1.64 | 1.80 | 1.80 | -1.64% | 810,063 |
| Dec 1, 2025 | 1.78 | 1.88 | 1.62 | 1.83 | 1.83 | 5.17% | 7,257,584 |
| Nov 28, 2025 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 4.82% | 16,300 |
| Nov 26, 2025 | 1.61 | 1.66 | 1.52 | 1.66 | 1.66 | -4.05% | 40,324 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 9,134 |
| Nov 24, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 6.59% | 15,310 |
| Nov 21, 2025 | 1.71 | 1.75 | 1.55 | 1.67 | 1.67 | -2.34% | 26,791 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.67 | 1.71 | 1.71 | -7.57% | 55,225 |
| Nov 19, 2025 | 1.87 | 1.88 | 1.74 | 1.85 | 1.85 | -2.12% | 51,368 |
| Nov 18, 2025 | 1.79 | 1.89 | 1.74 | 1.89 | 1.89 | 3.85% | 55,421 |
| Nov 17, 2025 | 1.96 | 1.97 | 1.82 | 1.82 | 1.82 | -1.62% | 56,209 |
| Nov 14, 2025 | 1.78 | 1.93 | 1.72 | 1.85 | 1.85 | 2.78% | 59,469 |
| Nov 13, 2025 | 1.80 | 1.87 | 1.74 | 1.80 | 1.80 | - | 51,817 |
| Nov 12, 2025 | 1.90 | 1.96 | 1.75 | 1.80 | 1.80 | -8.16% | 114,111 |
| Nov 11, 2025 | 1.93 | 2.14 | 1.80 | 1.96 | 1.96 | -7.11% | 684,843 |
| Nov 10, 2025 | 2.11 | 2.24 | 1.92 | 2.11 | 2.11 | -3.21% | 2,499,678 |
| Nov 7, 2025 | 1.85 | 2.20 | 1.82 | 2.18 | 2.18 | 17.84% | 89,128 |
| Nov 6, 2025 | 1.90 | 1.95 | 1.66 | 1.85 | 1.85 | -4.64% | 59,050 |
| Nov 5, 2025 | 1.86 | 2.22 | 1.86 | 1.94 | 1.94 | 4.30% | 189,138 |
| Nov 4, 2025 | 2.55 | 2.60 | 1.84 | 1.86 | 1.86 | -38.00% | 6,447,571 |
| Nov 3, 2025 | 3.05 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 33,075 |
| Oct 31, 2025 | 3.10 | 3.36 | 3.03 | 3.10 | 3.10 | - | 39,207 |