Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
10.20
-1.66 (-14.00%)
At close: Aug 1, 2025, 4:00 PM
10.60
+0.40 (3.92%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 11.01 | 11.01 | 9.84 | 10.05 | 10.05 | -8.88% | 91,305 |
| Jul 2, 2025 | 9.81 | 13.22 | 9.81 | 11.03 | 11.03 | 16.11% | 500,880 |
| Jul 1, 2025 | 11.12 | 11.81 | 9.11 | 9.50 | 9.50 | -28.41% | 536,523 |
| Jun 30, 2025 | 20.50 | 25.58 | 12.60 | 13.27 | 13.27 | 95.43% | 26,886,706 |
| Jun 27, 2025 | 6.32 | 7.18 | 6.14 | 6.79 | 6.79 | -1.08% | 16,702 |
| Jun 26, 2025 | 6.17 | 7.00 | 6.14 | 6.86 | 6.86 | 12.07% | 42,015 |
| Jun 25, 2025 | 5.90 | 6.20 | 5.89 | 6.13 | 6.13 | 5.24% | 13,117 |
| Jun 24, 2025 | 5.76 | 6.10 | 5.76 | 5.82 | 5.82 | -1.02% | 4,332 |
| Jun 23, 2025 | 5.89 | 6.15 | 5.77 | 5.88 | 5.88 | 1.85% | 9,047 |
| Jun 20, 2025 | 6.07 | 6.11 | 5.77 | 5.77 | 5.77 | -4.89% | 6,250 |
| Jun 18, 2025 | 6.11 | 6.16 | 5.99 | 6.07 | 6.07 | -2.88% | 6,431 |
| Jun 17, 2025 | 6.30 | 6.44 | 6.10 | 6.25 | 6.25 | -2.34% | 8,998 |
| Jun 16, 2025 | 6.87 | 6.87 | 6.40 | 6.40 | 6.40 | -11.05% | 14,231 |
| Jun 13, 2025 | 6.38 | 7.35 | 6.20 | 7.20 | 7.20 | 1.55% | 36,368 |
| Jun 12, 2025 | 7.14 | 7.20 | 6.78 | 7.09 | 7.09 | -1.60% | 9,205 |
| Jun 11, 2025 | 6.60 | 7.20 | 6.30 | 7.20 | 7.20 | 6.19% | 50,845 |
| Jun 10, 2025 | 6.69 | 6.84 | 6.60 | 6.78 | 6.78 | 2.73% | 990 |
| Jun 9, 2025 | 6.84 | 6.84 | 6.54 | 6.60 | 6.60 | -1.79% | 2,313 |
| Jun 6, 2025 | 6.54 | 6.72 | 6.53 | 6.72 | 6.72 | 1.82% | 2,336 |
| Jun 5, 2025 | 6.60 | 6.72 | 6.30 | 6.60 | 6.60 | -0.06% | 10,319 |
| Jun 4, 2025 | 6.24 | 6.63 | 6.18 | 6.60 | 6.60 | 2.87% | 4,286 |
| Jun 3, 2025 | 6.36 | 6.66 | 6.06 | 6.42 | 6.42 | -2.73% | 6,263 |
| Jun 2, 2025 | 6.78 | 6.78 | 6.30 | 6.60 | 6.60 | 4.76% | 5,915 |
| May 30, 2025 | 6.09 | 6.84 | 5.94 | 6.30 | 6.30 | 3.45% | 46,855 |
| May 29, 2025 | 6.60 | 6.72 | 5.92 | 6.09 | 6.09 | 1.50% | 35,038 |
| May 28, 2025 | 5.82 | 6.00 | 5.65 | 6.00 | 6.00 | 3.09% | 10,834 |
| May 27, 2025 | 5.64 | 5.94 | 5.64 | 5.82 | 5.82 | 1.82% | 3,163 |
| May 23, 2025 | 5.64 | 5.82 | 5.61 | 5.72 | 5.72 | -0.24% | 1,917 |
| May 22, 2025 | 5.74 | 5.78 | 5.61 | 5.73 | 5.73 | 0.24% | 985 |
| May 21, 2025 | 5.82 | 5.84 | 5.61 | 5.72 | 5.72 | -1.41% | 2,573 |