Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
6.04
-0.18 (-2.89%)
At close: Sep 4, 2026, 4:00 PM EDT
6.20
+0.16 (2.65%)
After-hours: Sep 4, 2026, 7:14 PM EDT
Artelo Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.25 | 6.35 | 5.92 | 6.04 | 6.04 | -2.89% | 27,654 |
| Sep 3, 2026 | 6.60 | 6.81 | 6.22 | 6.22 | 6.22 | -4.60% | 27,665 |
| Sep 2, 2026 | 6.10 | 6.71 | 5.99 | 6.52 | 6.52 | 5.93% | 43,082 |
| Sep 1, 2026 | 6.05 | 6.39 | 5.70 | 6.16 | 6.16 | -3.22% | 84,027 |
| Aug 31, 2026 | 5.95 | 6.79 | 5.34 | 6.36 | 6.36 | 6.63% | 579,111 |
| Aug 28, 2026 | 5.93 | 6.12 | 5.57 | 5.96 | 5.96 | 0.26% | 266,706 |
| Aug 27, 2026 | 6.10 | 6.28 | 4.68 | 5.95 | 5.95 | -6.98% | 93,166 |
| Aug 26, 2026 | 6.35 | 6.57 | 6.35 | 6.40 | 6.40 | -0.92% | 10,277 |
| Aug 25, 2026 | 6.30 | 6.46 | 6.12 | 6.46 | 6.45 | 4.09% | 15,905 |
| Aug 24, 2026 | 6.11 | 6.39 | 5.94 | 6.20 | 6.20 | -0.43% | 11,763 |
| Aug 21, 2026 | 6.48 | 6.57 | 6.12 | 6.23 | 6.23 | -2.86% | 12,099 |
| Aug 20, 2026 | 6.44 | 6.75 | 6.30 | 6.41 | 6.41 | -1.06% | 38,964 |
| Aug 19, 2026 | 6.44 | 6.75 | 6.37 | 6.48 | 6.48 | -1.36% | 22,280 |
| Aug 18, 2026 | 6.32 | 6.84 | 6.32 | 6.57 | 6.57 | 1.23% | 53,272 |
| Aug 17, 2026 | 7.09 | 7.20 | 6.21 | 6.49 | 6.49 | -8.76% | 728,146 |
| Aug 14, 2026 | 6.96 | 8.19 | 6.87 | 7.11 | 7.11 | 4.15% | 51,168 |
| Aug 13, 2026 | 6.75 | 7.56 | 6.44 | 6.83 | 6.83 | 3.51% | 29,485 |
| Aug 12, 2026 | 6.70 | 6.80 | 6.39 | 6.60 | 6.60 | -1.57% | 9,395 |
| Aug 11, 2026 | 6.48 | 6.84 | 6.48 | 6.70 | 6.70 | 5.62% | 10,606 |
| Aug 10, 2026 | 6.48 | 6.75 | 6.35 | 6.35 | 6.35 | -2.21% | 18,419 |
| Aug 7, 2026 | 6.93 | 6.93 | 6.49 | 6.49 | 6.49 | -4.17% | 13,037 |
| Aug 6, 2026 | 6.84 | 6.93 | 6.67 | 6.77 | 6.77 | 0.15% | 9,570 |
| Aug 5, 2026 | 6.93 | 7.11 | 6.76 | 6.76 | 6.76 | -1.80% | 12,729 |
| Aug 4, 2026 | 6.74 | 6.93 | 6.68 | 6.89 | 6.89 | 3.02% | 13,278 |
| Aug 3, 2026 | 6.84 | 7.19 | 6.68 | 6.68 | 6.68 | -3.55% | 14,309 |
| Jul 31, 2026 | 7.20 | 7.38 | 6.75 | 6.93 | 6.93 | 1.96% | 14,220 |
| Jul 30, 2026 | 6.84 | 7.11 | 6.57 | 6.80 | 6.80 | 4.40% | 41,213 |
| Jul 29, 2026 | 8.00 | 8.10 | 6.35 | 6.51 | 6.51 | -17.80% | 31,339 |
| Jul 28, 2026 | 9.00 | 9.18 | 7.92 | 7.92 | 7.92 | -12.86% | 14,366 |
| Jul 27, 2026 | 9.18 | 9.54 | 8.93 | 9.09 | 9.09 | -0.98% | 7,936 |
| Jul 24, 2026 | 9.54 | 9.63 | 9.18 | 9.18 | 9.18 | -3.77% | 7,036 |
| Jul 23, 2026 | 9.72 | 9.72 | 9.27 | 9.54 | 9.54 | -0.93% | 6,285 |
| Jul 22, 2026 | 9.81 | 9.96 | 9.27 | 9.63 | 9.63 | -4.46% | 33,494 |
| Jul 21, 2026 | 9.99 | 10.46 | 9.90 | 10.08 | 10.08 | - | 6,205 |
| Jul 20, 2026 | 10.44 | 10.44 | 10.08 | 10.08 | 10.08 | -2.61% | 7,593 |
| Jul 17, 2026 | 10.35 | 10.35 | 9.99 | 10.35 | 10.35 | 0.88% | 11,105 |
| Jul 16, 2026 | 10.17 | 10.26 | 9.63 | 10.26 | 10.26 | -0.87% | 52,459 |
| Jul 15, 2026 | 10.53 | 11.16 | 10.17 | 10.35 | 10.35 | -0.86% | 45,145 |
| Jul 14, 2026 | 9.36 | 10.62 | 9.27 | 10.44 | 10.44 | 10.48% | 31,887 |
| Jul 13, 2026 | 9.41 | 9.72 | 9.09 | 9.45 | 9.45 | -2.78% | 45,305 |
| Jul 10, 2026 | 9.18 | 10.08 | 9.18 | 9.72 | 9.72 | 5.88% | 28,010 |
| Jul 9, 2026 | 8.82 | 9.59 | 8.82 | 9.18 | 9.18 | 2.38% | 14,457 |
| Jul 8, 2026 | 9.00 | 9.36 | 8.65 | 8.97 | 8.97 | -0.87% | 17,657 |
| Jul 7, 2026 | 9.63 | 9.72 | 8.84 | 9.05 | 9.05 | -7.80% | 24,657 |
| Jul 6, 2026 | 9.99 | 10.08 | 9.72 | 9.81 | 9.81 | -1.80% | 12,771 |
| Jul 2, 2026 | 9.99 | 9.99 | 9.54 | 9.99 | 9.99 | 0.91% | 15,076 |
| Jul 1, 2026 | 10.26 | 10.26 | 9.36 | 9.90 | 9.90 | -1.79% | 76,990 |
| Jun 30, 2026 | 9.72 | 10.35 | 9.72 | 10.08 | 10.08 | 1.82% | 32,653 |
| Jun 29, 2026 | 10.26 | 10.62 | 9.27 | 9.90 | 9.90 | -1.79% | 85,133 |
| Jun 26, 2026 | 9.90 | 10.44 | 9.90 | 10.08 | 10.08 | -3.45% | 13,529 |