Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
3.000
-0.100 (-3.23%)
At close: Nov 3, 2025, 4:00 PM EST
3.060
+0.060 (2.00%)
After-hours: Nov 3, 2025, 7:58 PM EST
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.05 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 33,075 |
| Oct 31, 2025 | 3.10 | 3.36 | 3.03 | 3.10 | 3.10 | - | 39,207 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.00 | 3.10 | 3.10 | -12.18% | 82,511 |
| Oct 29, 2025 | 3.55 | 3.68 | 3.45 | 3.53 | 3.53 | -0.56% | 4,164 |
| Oct 28, 2025 | 3.38 | 3.63 | 3.35 | 3.55 | 3.55 | 5.34% | 28,860 |
| Oct 27, 2025 | 3.37 | 3.58 | 3.34 | 3.37 | 3.37 | -0.30% | 21,910 |
| Oct 24, 2025 | 3.42 | 3.61 | 3.35 | 3.38 | 3.38 | -0.88% | 20,110 |
| Oct 23, 2025 | 3.37 | 3.50 | 3.30 | 3.41 | 3.41 | 0.89% | 25,045 |
| Oct 22, 2025 | 3.45 | 3.52 | 3.15 | 3.38 | 3.38 | -2.03% | 27,776 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.37 | 3.45 | 3.45 | -11.08% | 104,389 |
| Oct 20, 2025 | 4.20 | 4.34 | 3.71 | 3.88 | 3.88 | -7.40% | 158,111 |
| Oct 17, 2025 | 4.01 | 4.19 | 3.91 | 4.19 | 4.19 | 4.49% | 16,063 |
| Oct 16, 2025 | 4.20 | 4.29 | 3.94 | 4.01 | 4.01 | -4.52% | 67,872 |
| Oct 15, 2025 | 4.15 | 4.54 | 4.13 | 4.20 | 4.20 | 1.45% | 38,118 |
| Oct 14, 2025 | 4.10 | 4.22 | 4.05 | 4.14 | 4.14 | 0.24% | 112,747 |
| Oct 13, 2025 | 4.51 | 4.83 | 4.00 | 4.13 | 4.13 | -8.43% | 165,230 |
| Oct 10, 2025 | 4.85 | 4.87 | 4.40 | 4.51 | 4.51 | -7.01% | 57,925 |
| Oct 9, 2025 | 4.75 | 4.97 | 4.63 | 4.85 | 4.85 | 4.08% | 81,588 |
| Oct 8, 2025 | 4.38 | 4.73 | 4.38 | 4.66 | 4.66 | 6.88% | 35,425 |
| 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 |