Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
0.7902
+0.0315 (4.15%)
At close: Aug 14, 2026, 4:00 PM EDT
0.8050
+0.0148 (1.87%)
After-hours: Aug 14, 2026, 7:53 PM EDT
Artelo Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.77 | 0.91 | 0.76 | 0.79 | 0.79 | 4.15% | 447,241 |
| Aug 13, 2026 | 0.75 | 0.84 | 0.72 | 0.76 | 0.76 | 3.51% | 247,455 |
| Aug 12, 2026 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -1.57% | 84,399 |
| Aug 11, 2026 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 5.62% | 95,458 |
| Aug 10, 2026 | 0.72 | 0.75 | 0.71 | 0.71 | 0.71 | -2.21% | 158,949 |
| Aug 7, 2026 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -4.17% | 115,541 |
| Aug 6, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | 0.15% | 85,236 |
| Aug 5, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -1.80% | 113,726 |
| Aug 4, 2026 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 3.02% | 118,194 |
| Aug 3, 2026 | 0.76 | 0.80 | 0.74 | 0.74 | 0.74 | -3.55% | 126,281 |
| Jul 31, 2026 | 0.80 | 0.82 | 0.75 | 0.77 | 0.77 | 1.96% | 127,849 |
| Jul 30, 2026 | 0.76 | 0.79 | 0.73 | 0.76 | 0.76 | 4.40% | 341,201 |
| Jul 29, 2026 | 0.89 | 0.90 | 0.71 | 0.72 | 0.72 | -17.80% | 270,962 |
| Jul 28, 2026 | 1.00 | 1.02 | 0.88 | 0.88 | 0.88 | -12.86% | 116,201 |
| Jul 27, 2026 | 1.02 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 69,613 |
| 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 |