Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.085
-0.025 (-2.25%)
Jul 6, 2026, 1:55 PM EDT - Market open
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | - | -2.25% | 54,112 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | 0.91% | 128,969 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.04 | 1.10 | 1.10 | -1.79% | 671,173 |
| Jun 30, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 263,732 |
| Jun 29, 2026 | 1.14 | 1.18 | 1.03 | 1.10 | 1.10 | -1.79% | 758,067 |
| Jun 26, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -3.45% | 103,363 |
| Jun 25, 2026 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | - | 121,440 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -7.94% | 266,289 |
| Jun 23, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 241,982 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 103,924 |
| Jun 18, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 118,336 |
| Jun 17, 2026 | 1.31 | 1.33 | 1.20 | 1.27 | 1.27 | -1.55% | 193,569 |
| Jun 16, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 117,153 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 150,256 |
| Jun 12, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 3.03% | 307,882 |
| Jun 11, 2026 | 1.31 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 231,198 |
| Jun 10, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | 1.30 | -2.26% | 636,577 |
| Jun 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 182,219 |
| Jun 8, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | -3.62% | 294,497 |
| Jun 5, 2026 | 1.39 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 284,035 |
| Jun 4, 2026 | 1.41 | 1.54 | 1.37 | 1.43 | 1.43 | -2.05% | 431,715 |
| Jun 3, 2026 | 1.40 | 1.47 | 1.35 | 1.46 | 1.46 | 0.69% | 261,884 |
| Jun 2, 2026 | 1.42 | 1.48 | 1.36 | 1.45 | 1.45 | 1.40% | 300,877 |
| Jun 1, 2026 | 1.33 | 1.48 | 1.29 | 1.43 | 1.43 | 2.14% | 549,387 |
| May 29, 2026 | 1.45 | 1.50 | 1.38 | 1.40 | 1.40 | -4.11% | 483,595 |
| May 28, 2026 | 1.27 | 1.55 | 1.27 | 1.46 | 1.46 | 7.35% | 941,476 |
| May 27, 2026 | 1.35 | 1.44 | 1.23 | 1.36 | 1.36 | -20.47% | 2,373,108 |
| May 26, 2026 | 1.91 | 1.91 | 1.62 | 1.71 | 1.71 | 43.70% | 23,901,758 |
| May 22, 2026 | 1.31 | 1.36 | 1.19 | 1.19 | 1.19 | -10.53% | 2,491,990 |
| May 21, 2026 | 1.40 | 1.50 | 1.29 | 1.33 | 1.33 | -6.34% | 278,632 |
| May 20, 2026 | 1.33 | 1.56 | 1.25 | 1.42 | 1.42 | 4.41% | 479,802 |
| May 19, 2026 | 1.47 | 1.52 | 1.33 | 1.36 | 1.36 | -6.85% | 260,510 |
| May 18, 2026 | 1.70 | 1.70 | 1.41 | 1.46 | 1.46 | -20.65% | 838,868 |
| 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 |
| May 12, 2026 | 2.46 | 2.46 | 2.31 | 2.40 | 2.40 | -0.83% | 65,275 |
| May 11, 2026 | 2.51 | 2.64 | 2.40 | 2.42 | 2.42 | -4.72% | 90,119 |
| May 8, 2026 | 2.63 | 2.66 | 2.51 | 2.54 | 2.54 | -5.22% | 91,091 |
| May 7, 2026 | 2.65 | 2.78 | 2.64 | 2.68 | 2.68 | -3.60% | 105,058 |
| May 6, 2026 | 3.02 | 3.04 | 2.78 | 2.78 | 2.78 | -9.74% | 145,880 |
| May 5, 2026 | 3.22 | 3.23 | 3.05 | 3.08 | 3.08 | -6.67% | 105,701 |
| May 4, 2026 | 3.39 | 3.55 | 3.18 | 3.30 | 3.30 | -2.65% | 130,034 |
| May 1, 2026 | 3.37 | 3.57 | 3.31 | 3.39 | 3.39 | -2.87% | 126,400 |
| Apr 30, 2026 | 3.36 | 3.49 | 3.20 | 3.49 | 3.49 | 2.35% | 137,448 |
| Apr 29, 2026 | 3.51 | 3.60 | 3.37 | 3.41 | 3.41 | -4.48% | 91,148 |
| Apr 28, 2026 | 3.66 | 3.72 | 3.37 | 3.57 | 3.57 | -5.31% | 691,201 |
| Apr 27, 2026 | 4.01 | 4.12 | 3.68 | 3.77 | 3.77 | -6.57% | 301,824 |
| Apr 24, 2026 | 4.21 | 4.23 | 4.00 | 4.04 | 4.04 | 1.13% | 240,270 |
| Apr 23, 2026 | 3.92 | 4.12 | 3.85 | 3.99 | 3.99 | -0.25% | 421,643 |