Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.190
-0.140 (-10.53%)
At close: May 22, 2026, 4:00 PM EDT
1.955
+0.765 (64.29%)
After-hours: May 22, 2026, 7:59 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 3.77 | 4.24 | 3.73 | 4.00 | 4.00 | -1.23% | 665,156 |
| Apr 21, 2026 | 4.05 | 4.33 | 4.02 | 4.05 | 4.05 | -10.50% | 580,557 |
| Apr 20, 2026 | 5.13 | 5.64 | 4.48 | 4.53 | 4.53 | 1.91% | 32,833,372 |
| Apr 17, 2026 | 4.73 | 4.86 | 4.40 | 4.44 | 4.44 | -8.64% | 104,387 |
| Apr 16, 2026 | 5.10 | 5.24 | 4.18 | 4.86 | 4.86 | -8.47% | 446,827 |
| Apr 15, 2026 | 5.30 | 5.48 | 5.14 | 5.31 | 5.31 | -1.85% | 204,796 |
| Apr 14, 2026 | 5.58 | 5.81 | 5.35 | 5.41 | 5.41 | -4.59% | 74,442 |
| Apr 13, 2026 | 5.71 | 5.85 | 5.08 | 5.67 | 5.67 | -4.71% | 119,941 |
| Apr 10, 2026 | 6.32 | 6.50 | 5.56 | 5.95 | 5.95 | -8.60% | 211,648 |
| Apr 9, 2026 | 6.47 | 6.91 | 6.20 | 6.51 | 6.51 | -4.82% | 187,747 |
| Apr 8, 2026 | 6.80 | 7.10 | 6.53 | 6.84 | 6.84 | -6.17% | 285,758 |
| Apr 7, 2026 | 6.61 | 7.49 | 6.29 | 7.29 | 7.29 | 10.29% | 2,691,514 |
| Apr 6, 2026 | 6.83 | 6.94 | 6.15 | 6.61 | 6.61 | -6.11% | 181,195 |
| Apr 2, 2026 | 7.47 | 8.10 | 7.00 | 7.04 | 7.04 | -10.20% | 435,784 |
| Apr 1, 2026 | 7.20 | 9.39 | 7.20 | 7.84 | 7.84 | 3.43% | 831,966 |
| Mar 31, 2026 | 10.12 | 10.56 | 7.11 | 7.58 | 7.58 | -13.17% | 5,038,405 |
| Mar 30, 2026 | 7.64 | 9.20 | 7.05 | 8.73 | 8.73 | -17.17% | 2,976,094 |
| Mar 27, 2026 | 7.99 | 19.91 | 7.45 | 10.54 | 10.54 | 230.41% | 82,507,239 |
| Mar 26, 2026 | 2.96 | 4.53 | 2.96 | 3.19 | 3.19 | -34.23% | 2,185,777 |
| Mar 25, 2026 | 4.85 | 5.78 | 4.24 | 4.85 | 4.85 | -16.23% | 3,313,511 |
| Mar 24, 2026 | 7.21 | 7.59 | 4.65 | 5.79 | 5.79 | -24.41% | 550,291 |
| Mar 23, 2026 | 7.72 | 8.60 | 6.41 | 7.66 | 7.66 | -3.89% | 497,285 |
| Mar 20, 2026 | 8.40 | 9.80 | 7.62 | 7.97 | 7.97 | 11.31% | 12,021,180 |
| Mar 19, 2026 | 6.70 | 7.18 | 6.03 | 7.16 | 7.16 | -2.05% | 907,846 |
| Mar 18, 2026 | 6.12 | 8.34 | 6.08 | 7.31 | 7.31 | 50.72% | 58,783,884 |
| Mar 17, 2026 | 4.38 | 4.90 | 4.14 | 4.85 | 4.85 | 16.87% | 465,804 |
| Mar 16, 2026 | 3.87 | 4.78 | 3.81 | 4.15 | 4.15 | 10.37% | 138,421 |
| Mar 13, 2026 | 3.93 | 4.05 | 3.75 | 3.76 | 3.76 | -3.59% | 22,255 |