Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.910
-0.205 (-9.69%)
At close: Nov 6, 2026, 4:00 PM EST
1.930
+0.020 (1.05%)
After-hours: Nov 6, 2026, 7:30 PM EST
Artelo Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.05 | 2.23 | 1.91 | 1.91 | 1.91 | -9.69% | 17,649 |
| Nov 5, 2026 | 2.25 | 2.40 | 2.06 | 2.12 | 2.12 | -6.83% | 52,871 |
| Nov 4, 2026 | 2.42 | 2.42 | 2.20 | 2.27 | 2.27 | -5.42% | 8,521 |
| Nov 3, 2026 | 2.14 | 2.41 | 2.12 | 2.40 | 2.40 | 10.60% | 31,102 |
| Nov 2, 2026 | 2.22 | 2.27 | 2.12 | 2.17 | 2.17 | -2.25% | 45,257 |
| Oct 30, 2026 | 2.25 | 2.29 | 2.18 | 2.22 | 2.22 | -3.90% | 12,433 |
| Oct 29, 2026 | 2.37 | 2.40 | 2.25 | 2.31 | 2.31 | -0.86% | 53,634 |
| Oct 28, 2026 | 2.24 | 2.42 | 2.24 | 2.33 | 2.33 | 5.91% | 61,443 |
| Oct 27, 2026 | 2.21 | 2.28 | 2.05 | 2.20 | 2.20 | - | 30,530 |
| Oct 26, 2026 | 2.54 | 2.54 | 2.15 | 2.20 | 2.20 | -13.73% | 170,292 |
| Oct 23, 2026 | 2.64 | 2.66 | 2.48 | 2.55 | 2.55 | - | 26,749 |
| Oct 22, 2026 | 2.62 | 2.64 | 2.53 | 2.55 | 2.55 | -0.39% | 10,210 |
| Oct 21, 2026 | 2.64 | 2.71 | 2.56 | 2.56 | 2.56 | -2.29% | 17,439 |
| Oct 20, 2026 | 2.70 | 2.80 | 2.62 | 2.62 | 2.62 | -1.50% | 26,281 |
| Oct 19, 2026 | 2.83 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 16,333 |
| Oct 16, 2026 | 2.75 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 12,356 |
| Oct 15, 2026 | 2.80 | 2.90 | 2.74 | 2.74 | 2.74 | -4.86% | 17,902 |
| Oct 14, 2026 | 2.95 | 2.97 | 2.82 | 2.88 | 2.88 | -3.36% | 43,241 |
| Oct 13, 2026 | 3.11 | 3.12 | 2.92 | 2.98 | 2.98 | -4.18% | 31,071 |
| Oct 12, 2026 | 3.17 | 3.25 | 3.11 | 3.11 | 3.11 | -4.60% | 23,592 |
| Oct 9, 2026 | 3.44 | 3.45 | 3.19 | 3.26 | 3.26 | -3.26% | 45,725 |
| Oct 8, 2026 | 3.51 | 3.51 | 3.37 | 3.37 | 3.37 | -1.17% | 27,350 |
| Oct 7, 2026 | 3.42 | 3.55 | 3.33 | 3.41 | 3.41 | -1.45% | 52,247 |
| Oct 6, 2026 | 3.65 | 3.74 | 3.41 | 3.46 | 3.46 | -1.42% | 74,661 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | 3.51 | -4.62% | 53,384 |
| Oct 2, 2026 | 3.85 | 3.85 | 3.63 | 3.68 | 3.68 | -3.92% | 63,801 |
| Oct 1, 2026 | 4.04 | 4.07 | 3.80 | 3.83 | 3.83 | -5.20% | 93,018 |
| Sep 30, 2026 | 4.06 | 4.30 | 3.95 | 4.04 | 4.04 | -0.74% | 68,503 |
| Sep 29, 2026 | 4.20 | 4.30 | 4.05 | 4.07 | 4.07 | -5.35% | 88,960 |
| Sep 28, 2026 | 4.44 | 4.55 | 4.25 | 4.30 | 4.30 | -5.29% | 157,028 |
| Sep 25, 2026 | 4.93 | 4.93 | 4.43 | 4.54 | 4.54 | -12.19% | 260,246 |
| Sep 24, 2026 | 4.87 | 5.35 | 4.51 | 5.17 | 5.17 | -29.27% | 1,056,525 |
| Sep 23, 2026 | 4.03 | 15.73 | 3.90 | 7.31 | 7.31 | 76.14% | 25,129,667 |
| Sep 22, 2026 | 4.14 | 4.20 | 3.86 | 4.15 | 4.15 | 1.22% | 324,281 |
| Sep 21, 2026 | 3.89 | 4.19 | 3.88 | 4.10 | 4.10 | 4.06% | 73,081 |
| Sep 18, 2026 | 4.00 | 4.14 | 3.92 | 3.94 | 3.94 | -0.76% | 29,661 |
| Sep 17, 2026 | 3.84 | 4.02 | 3.69 | 3.97 | 3.97 | 5.87% | 125,237 |
| Sep 16, 2026 | 4.90 | 4.90 | 3.45 | 3.75 | 3.75 | -29.78% | 277,961 |
| Sep 15, 2026 | 4.88 | 5.65 | 4.88 | 5.34 | 5.34 | 9.65% | 91,458 |
| Sep 14, 2026 | 5.28 | 5.49 | 4.86 | 4.87 | 4.87 | -10.31% | 54,916 |
| Sep 11, 2026 | 5.69 | 5.84 | 5.35 | 5.43 | 5.43 | -3.55% | 41,932 |
| Sep 10, 2026 | 5.89 | 6.00 | 5.61 | 5.63 | 5.63 | -5.85% | 43,513 |
| Sep 9, 2026 | 6.42 | 6.42 | 5.98 | 5.98 | 5.98 | -3.39% | 29,276 |
| Sep 8, 2026 | 6.14 | 6.38 | 5.92 | 6.19 | 6.19 | 2.48% | 10,860 |
| Sep 4, 2026 | 6.25 | 6.35 | 5.92 | 6.04 | 6.04 | -2.89% | 27,757 |
| Sep 3, 2026 | 6.60 | 6.81 | 6.22 | 6.22 | 6.22 | -4.60% | 27,788 |
| Sep 2, 2026 | 6.10 | 6.71 | 5.99 | 6.52 | 6.52 | 5.93% | 43,158 |
| Sep 1, 2026 | 6.05 | 6.39 | 5.70 | 6.16 | 6.16 | -3.22% | 85,708 |
| Aug 31, 2026 | 5.95 | 6.79 | 5.34 | 6.36 | 6.36 | 6.63% | 591,485 |
| Aug 28, 2026 | 5.93 | 6.12 | 5.57 | 5.96 | 5.96 | 0.26% | 266,706 |