Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.020
-0.040 (-3.77%)
At close: Jul 24, 2026, 4:00 PM EDT
1.040
+0.020 (1.96%)
After-hours: Jul 24, 2026, 7:12 PM EDT
Artelo Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 63,002 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 56,315 |
| Jul 22, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -4.46% | 301,090 |
| Jul 21, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | - | 53,174 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 68,242 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 89,987 |
| Jul 16, 2026 | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | -0.87% | 469,133 |
| Jul 15, 2026 | 1.17 | 1.24 | 1.13 | 1.15 | 1.15 | -0.86% | 377,299 |
| Jul 14, 2026 | 1.04 | 1.18 | 1.03 | 1.16 | 1.16 | 10.48% | 255,496 |
| Jul 13, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 399,112 |
| Jul 10, 2026 | 1.02 | 1.12 | 1.02 | 1.08 | 1.08 | 5.88% | 250,402 |
| Jul 9, 2026 | 0.98 | 1.07 | 0.98 | 1.02 | 1.02 | 2.38% | 128,227 |
| Jul 8, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -0.87% | 156,043 |
| Jul 7, 2026 | 1.07 | 1.08 | 0.98 | 1.01 | 1.01 | -7.80% | 221,919 |
| Jul 6, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 114,946 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | 0.91% | 135,691 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.04 | 1.10 | 1.10 | -1.79% | 692,915 |
| Jun 30, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 293,880 |
| Jun 29, 2026 | 1.14 | 1.18 | 1.03 | 1.10 | 1.10 | -1.79% | 766,205 |
| Jun 26, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 121,767 |
| Jun 25, 2026 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | - | 126,617 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -7.94% | 267,851 |
| Jun 23, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 251,519 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 105,492 |
| Jun 18, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 123,694 |
| Jun 17, 2026 | 1.31 | 1.33 | 1.20 | 1.27 | 1.27 | -1.55% | 220,038 |
| Jun 16, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 120,179 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 154,728 |
| Jun 12, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 317,784 |
| Jun 11, 2026 | 1.31 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 234,537 |
| Jun 10, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -2.26% | 649,925 |
| Jun 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 203,563 |
| Jun 8, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -3.62% | 309,491 |
| Jun 5, 2026 | 1.39 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 287,508 |
| Jun 4, 2026 | 1.41 | 1.54 | 1.37 | 1.43 | 1.43 | -2.05% | 438,188 |
| Jun 3, 2026 | 1.40 | 1.47 | 1.35 | 1.46 | 1.46 | 0.69% | 266,155 |
| Jun 2, 2026 | 1.42 | 1.48 | 1.36 | 1.45 | 1.45 | 1.40% | 307,623 |
| Jun 1, 2026 | 1.33 | 1.48 | 1.29 | 1.43 | 1.43 | 2.14% | 554,906 |
| May 29, 2026 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -4.11% | 501,218 |
| May 28, 2026 | 1.27 | 1.55 | 1.27 | 1.46 | 1.46 | 7.35% | 982,830 |
| May 27, 2026 | 1.35 | 1.44 | 1.23 | 1.36 | 1.36 | -20.47% | 2,424,742 |
| May 26, 2026 | 1.91 | 1.91 | 1.62 | 1.71 | 1.71 | 43.70% | 26,033,986 |
| May 22, 2026 | 1.31 | 1.36 | 1.19 | 1.19 | 1.19 | -10.53% | 18,327,147 |
| May 21, 2026 | 1.40 | 1.50 | 1.29 | 1.33 | 1.33 | -6.34% | 302,209 |
| May 20, 2026 | 1.33 | 1.56 | 1.25 | 1.42 | 1.42 | 4.41% | 489,045 |
| May 19, 2026 | 1.47 | 1.52 | 1.33 | 1.36 | 1.36 | -6.85% | 289,446 |
| May 18, 2026 | 1.70 | 1.70 | 1.41 | 1.46 | 1.46 | -20.65% | 864,053 |
| May 15, 2026 | 2.24 | 2.34 | 1.77 | 1.84 | 1.84 | -21.37% | 8,612,774 |
| May 14, 2026 | 2.35 | 2.44 | 2.30 | 2.34 | 2.34 | 1.30% | 85,378 |
| May 13, 2026 | 2.40 | 2.40 | 2.30 | 2.31 | 2.31 | -3.75% | 59,672 |