Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.050
+0.035 (3.45%)
At close: May 30, 2025, 4:00 PM
1.110
+0.060 (5.71%)
After-hours: May 30, 2025, 4:23 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.02 | 1.14 | 0.99 | 1.05 | 1.05 | 3.45% | 281,132 |
| May 29, 2025 | 1.10 | 1.12 | 0.99 | 1.02 | 1.02 | 1.50% | 210,230 |
| May 28, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 65,007 |
| May 27, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 1.82% | 18,981 |
| May 23, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -0.24% | 11,504 |
| May 22, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 0.24% | 5,910 |
| May 21, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.42% | 15,440 |
| May 20, 2025 | 0.93 | 0.98 | 0.90 | 0.97 | 0.97 | 6.84% | 50,115 |
| May 19, 2025 | 1.02 | 1.02 | 0.90 | 0.90 | 0.90 | -1.68% | 50,795 |
| May 16, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 24,536 |
| May 15, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -5.53% | 17,107 |
| May 14, 2025 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -3.40% | 57,897 |
| May 13, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 18,382 |
| May 12, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 7,011 |
| May 9, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 9,229 |
| May 8, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -2.91% | 13,224 |
| May 7, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 19,100 |
| May 6, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -4.76% | 23,977 |
| May 5, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 23,077 |
| May 2, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 16,407 |
| May 1, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 60,280 |
| Apr 30, 2025 | 1.00 | 1.05 | 0.96 | 0.98 | 0.98 | -2.97% | 32,190 |
| Apr 29, 2025 | 1.02 | 1.05 | 0.98 | 1.01 | 1.01 | - | 29,457 |
| Apr 28, 2025 | 1.04 | 1.10 | 1.01 | 1.01 | 1.01 | -2.88% | 31,556 |
| Apr 25, 2025 | 1.07 | 1.12 | 1.00 | 1.04 | 1.04 | 0.97% | 23,156 |
| Apr 24, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | - | 22,435 |
| Apr 23, 2025 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -11.21% | 45,622 |
| Apr 22, 2025 | 0.97 | 1.16 | 0.97 | 1.16 | 1.16 | 13.73% | 173,456 |
| Apr 21, 2025 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 6.94% | 150,064 |
| Apr 17, 2025 | 0.91 | 0.96 | 0.88 | 0.95 | 0.95 | -1.67% | 125,481 |
| Apr 16, 2025 | 0.92 | 0.98 | 0.90 | 0.97 | 0.97 | -5.83% | 231,393 |
| Apr 15, 2025 | 0.91 | 1.03 | 0.89 | 1.03 | 1.03 | 6.25% | 482,683 |
| Apr 14, 2025 | 1.06 | 1.40 | 0.85 | 0.97 | 0.97 | 17.95% | 22,897,662 |
| Apr 11, 2025 | 0.83 | 0.89 | 0.82 | 0.82 | 0.82 | -0.02% | 50,165 |
| Apr 10, 2025 | 0.88 | 0.91 | 0.82 | 0.82 | 0.82 | -10.63% | 3,131 |
| Apr 9, 2025 | 0.85 | 0.93 | 0.82 | 0.92 | 0.92 | 6.96% | 20,278 |
| Apr 8, 2025 | 0.89 | 0.98 | 0.86 | 0.86 | 0.86 | -4.44% | 31,014 |
| Apr 7, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | -1.92% | 16,793 |
| Apr 4, 2025 | 0.91 | 0.92 | 0.85 | 0.92 | 0.92 | 6.97% | 47,511 |
| Apr 3, 2025 | 0.86 | 0.92 | 0.85 | 0.86 | 0.86 | -3.01% | 21,179 |
| Apr 2, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 2.83% | 5,245 |
| Apr 1, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -1.71% | 8,203 |
| Mar 31, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -6.91% | 23,782 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.59% | 8,990 |
| Mar 27, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | -0.62% | 9,421 |
| Mar 26, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.01% | 4,010 |
| Mar 25, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -1.05% | 13,347 |
| Mar 24, 2025 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -5.63% | 15,249 |
| Mar 21, 2025 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 5.16% | 21,613 |
| Mar 20, 2025 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 4.11% | 18,557 |