Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.310
+0.010 (0.77%)
Feb 25, 2026, 9:54 AM EST - Market open
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.24 | 1.40 | 1.24 | 1.30 | 1.30 | 4.84% | 48,986 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -6.06% | 19,393 |
| Feb 20, 2026 | 1.41 | 1.50 | 1.32 | 1.32 | 1.32 | -6.38% | 70,869 |
| Feb 19, 2026 | 1.20 | 1.46 | 1.20 | 1.41 | 1.41 | 18.49% | 69,967 |
| Feb 18, 2026 | 1.16 | 1.25 | 1.10 | 1.19 | 1.19 | 5.31% | 44,701 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -5.83% | 30,436 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.18 | 1.20 | 1.20 | -7.12% | 21,975 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.18 | 1.29 | 1.29 | -2.86% | 41,996 |
| Feb 11, 2026 | 1.42 | 1.43 | 1.30 | 1.33 | 1.33 | -7.64% | 43,911 |
| Feb 10, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | -0.69% | 11,035 |
| Feb 9, 2026 | 1.52 | 1.52 | 1.40 | 1.45 | 1.45 | -1.36% | 13,695 |
| Feb 6, 2026 | 1.40 | 1.51 | 1.36 | 1.47 | 1.47 | 7.30% | 23,417 |
| Feb 5, 2026 | 1.45 | 1.56 | 1.35 | 1.37 | 1.37 | -5.52% | 47,795 |
| Feb 4, 2026 | 1.50 | 1.56 | 1.40 | 1.45 | 1.45 | -5.23% | 36,554 |
| Feb 3, 2026 | 1.63 | 1.74 | 1.50 | 1.53 | 1.53 | -6.13% | 31,213 |
| Feb 2, 2026 | 1.63 | 1.65 | 1.60 | 1.63 | 1.63 | -4.68% | 9,848 |
| Jan 30, 2026 | 1.57 | 1.76 | 1.57 | 1.71 | 1.71 | 1.79% | 23,077 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.62 | 1.68 | 1.68 | -7.18% | 26,962 |
| Jan 28, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -0.55% | 13,517 |
| Jan 27, 2026 | 1.74 | 1.88 | 1.74 | 1.82 | 1.82 | 1.68% | 42,411 |
| Jan 26, 2026 | 1.69 | 1.79 | 1.67 | 1.79 | 1.79 | 3.47% | 13,682 |
| Jan 23, 2026 | 1.73 | 1.77 | 1.70 | 1.73 | 1.73 | - | 28,399 |
| Jan 22, 2026 | 1.65 | 1.77 | 1.65 | 1.73 | 1.73 | 1.17% | 47,566 |
| Jan 21, 2026 | 1.69 | 1.77 | 1.63 | 1.71 | 1.71 | 3.01% | 56,246 |
| Jan 20, 2026 | 1.66 | 1.76 | 1.63 | 1.66 | 1.66 | -2.92% | 28,239 |
| Jan 16, 2026 | 1.62 | 1.77 | 1.59 | 1.71 | 1.71 | 3.01% | 104,517 |
| Jan 15, 2026 | 1.61 | 1.75 | 1.57 | 1.66 | 1.66 | 3.11% | 59,058 |
| Jan 14, 2026 | 1.58 | 1.72 | 1.54 | 1.61 | 1.61 | 6.62% | 205,220 |
| 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 |