Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
4.660
+0.300 (6.88%)
At close: Oct 8, 2025, 4:00 PM EDT
4.750
+0.090 (1.93%)
After-hours: Oct 8, 2025, 7:38 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.38 | 4.73 | 4.38 | 4.66 | - | 6.88% | 33,703 |
| Oct 7, 2025 | 4.56 | 4.78 | 4.35 | 4.36 | 4.36 | -2.90% | 70,787 |
| Oct 6, 2025 | 4.65 | 4.70 | 4.29 | 4.49 | 4.49 | -4.26% | 60,093 |
| Oct 3, 2025 | 4.85 | 4.85 | 4.66 | 4.69 | 4.69 | -2.70% | 35,854 |
| Oct 2, 2025 | 4.76 | 4.93 | 4.69 | 4.82 | 4.82 | 1.26% | 37,957 |
| Oct 1, 2025 | 4.58 | 4.77 | 4.58 | 4.76 | 4.76 | 3.70% | 41,838 |
| Sep 30, 2025 | 4.52 | 4.89 | 4.42 | 4.59 | 4.59 | -21.54% | 205,706 |
| Sep 29, 2025 | 5.70 | 5.99 | 5.51 | 5.85 | 5.85 | 6.17% | 118,776 |
| Sep 26, 2025 | 5.42 | 5.56 | 5.17 | 5.51 | 5.51 | -0.90% | 15,025 |
| Sep 25, 2025 | 5.70 | 5.71 | 5.18 | 5.56 | 5.56 | -2.46% | 44,257 |
| Sep 24, 2025 | 5.80 | 5.89 | 5.70 | 5.70 | 5.70 | -1.21% | 18,802 |
| Sep 23, 2025 | 5.90 | 6.09 | 5.75 | 5.77 | 5.77 | -2.04% | 46,598 |
| Sep 22, 2025 | 5.60 | 6.16 | 5.60 | 5.89 | 5.89 | 4.80% | 109,291 |
| Sep 19, 2025 | 5.37 | 5.97 | 5.25 | 5.62 | 5.62 | 1.08% | 211,186 |
| Sep 18, 2025 | 4.99 | 5.71 | 4.85 | 5.56 | 5.56 | 13.24% | 133,017 |
| Sep 17, 2025 | 5.46 | 5.46 | 4.91 | 4.91 | 4.91 | -10.07% | 51,509 |
| Sep 16, 2025 | 5.24 | 5.53 | 5.11 | 5.46 | 5.46 | 4.00% | 70,549 |
| Sep 15, 2025 | 5.39 | 5.49 | 4.90 | 5.25 | 5.25 | -1.13% | 72,193 |
| 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 |