Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
6.61
-0.43 (-6.11%)
At close: Apr 6, 2026, 4:00 PM EDT
6.50
-0.11 (-1.66%)
After-hours: Apr 6, 2026, 7:59 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 6.83 | 6.94 | 6.15 | 6.61 | 6.61 | -6.11% | 177,729 |
| Apr 2, 2026 | 7.47 | 8.10 | 7.00 | 7.04 | 7.04 | -10.20% | 427,238 |
| Apr 1, 2026 | 7.20 | 9.39 | 7.20 | 7.84 | 7.84 | 3.43% | 812,258 |
| Mar 31, 2026 | 10.12 | 10.56 | 7.11 | 7.58 | 7.58 | -13.17% | 4,964,443 |
| Mar 30, 2026 | 7.64 | 9.20 | 7.05 | 8.73 | 8.73 | -17.17% | 2,794,275 |
| Mar 27, 2026 | 7.99 | 19.91 | 7.45 | 10.54 | 10.54 | 230.41% | 81,208,016 |
| Mar 26, 2026 | 2.96 | 4.53 | 2.96 | 3.19 | 3.19 | -34.23% | 2,130,492 |
| Mar 25, 2026 | 4.85 | 5.78 | 4.24 | 4.85 | 4.85 | -16.23% | 3,203,778 |
| Mar 24, 2026 | 7.21 | 7.59 | 4.65 | 5.79 | 5.79 | -24.41% | 517,193 |
| Mar 23, 2026 | 7.72 | 8.60 | 6.41 | 7.66 | 7.66 | -3.89% | 490,846 |
| Mar 20, 2026 | 8.40 | 9.80 | 7.62 | 7.97 | 7.97 | 11.31% | 11,949,496 |
| Mar 19, 2026 | 6.70 | 7.18 | 6.03 | 7.16 | 7.16 | -2.05% | 862,594 |
| Mar 18, 2026 | 6.12 | 8.34 | 6.08 | 7.31 | 7.31 | 50.72% | 58,320,239 |
| Mar 17, 2026 | 4.38 | 4.90 | 4.14 | 4.85 | 4.85 | 16.87% | 32,616 |
| Mar 16, 2026 | 3.87 | 4.78 | 3.81 | 4.15 | 4.15 | 10.37% | 131,687 |
| Mar 13, 2026 | 3.93 | 4.05 | 3.75 | 3.76 | 3.76 | -3.59% | 21,564 |
| Mar 12, 2026 | 4.03 | 4.41 | 3.88 | 3.90 | 3.90 | -5.80% | 37,461 |
| Mar 11, 2026 | 4.04 | 4.40 | 3.78 | 4.14 | 4.14 | 2.22% | 61,989 |
| Mar 10, 2026 | 3.70 | 4.38 | 3.33 | 4.05 | 4.05 | 15.38% | 120,974 |
| Mar 9, 2026 | 3.69 | 3.96 | 3.30 | 3.51 | 3.51 | 2.63% | 91,055 |
| Mar 6, 2026 | 3.57 | 3.75 | 3.30 | 3.42 | 3.42 | -2.56% | 20,710 |
| Mar 5, 2026 | 3.63 | 3.69 | 3.51 | 3.51 | 3.51 | -2.50% | 2,407 |
| Mar 4, 2026 | 3.39 | 3.71 | 3.39 | 3.60 | 3.60 | 9.09% | 18,553 |
| Mar 3, 2026 | 3.42 | 3.54 | 3.15 | 3.30 | 3.30 | -3.51% | 9,686 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.36 | 3.42 | 3.42 | -4.20% | 6,213 |
| Feb 27, 2026 | 3.75 | 3.83 | 3.50 | 3.57 | 3.57 | -4.03% | 8,696 |
| Feb 26, 2026 | 3.81 | 3.96 | 3.63 | 3.72 | 3.72 | 2.48% | 6,465 |
| Feb 25, 2026 | 3.99 | 4.01 | 3.63 | 3.63 | 3.63 | -6.92% | 3,013 |
| Feb 24, 2026 | 3.72 | 4.19 | 3.72 | 3.90 | 3.90 | 4.84% | 16,666 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.66 | 3.72 | 3.72 | -6.06% | 6,797 |
| Feb 20, 2026 | 4.23 | 4.50 | 3.96 | 3.96 | 3.96 | -6.38% | 23,699 |
| Feb 19, 2026 | 3.60 | 4.38 | 3.60 | 4.23 | 4.23 | 18.49% | 23,512 |
| Feb 18, 2026 | 3.47 | 3.75 | 3.30 | 3.57 | 3.57 | 5.31% | 14,960 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.39 | 3.39 | 3.39 | -5.83% | 10,145 |
| Feb 13, 2026 | 3.81 | 3.83 | 3.54 | 3.60 | 3.60 | -7.14% | 7,491 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.54 | 3.88 | 3.88 | -2.83% | 14,073 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.90 | 3.99 | 3.99 | -7.64% | 14,705 |
| Feb 10, 2026 | 4.26 | 4.35 | 4.13 | 4.32 | 4.32 | -0.69% | 3,678 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.20 | 4.35 | 4.35 | -1.36% | 4,564 |
| Feb 6, 2026 | 4.20 | 4.53 | 4.06 | 4.41 | 4.41 | 7.30% | 7,805 |
| Feb 5, 2026 | 4.35 | 4.67 | 4.05 | 4.11 | 4.11 | -5.52% | 16,007 |
| Feb 4, 2026 | 4.50 | 4.68 | 4.21 | 4.35 | 4.35 | -5.23% | 12,317 |
| Feb 3, 2026 | 4.89 | 5.22 | 4.50 | 4.59 | 4.59 | -6.13% | 10,570 |
| Feb 2, 2026 | 4.89 | 4.95 | 4.79 | 4.89 | 4.89 | -4.68% | 3,282 |
| Jan 30, 2026 | 4.71 | 5.26 | 4.71 | 5.13 | 5.13 | 1.79% | 8,192 |
| Jan 29, 2026 | 5.40 | 5.40 | 4.86 | 5.04 | 5.04 | -7.18% | 8,991 |
| Jan 28, 2026 | 5.52 | 5.55 | 5.36 | 5.43 | 5.43 | -0.55% | 4,575 |
| Jan 27, 2026 | 5.22 | 5.64 | 5.22 | 5.46 | 5.46 | 1.68% | 14,183 |
| Jan 26, 2026 | 5.07 | 5.37 | 5.01 | 5.37 | 5.37 | 3.47% | 4,613 |
| Jan 23, 2026 | 5.19 | 5.31 | 5.10 | 5.19 | 5.19 | - | 9,466 |