Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
4.540
-0.630 (-12.19%)
At close: Sep 25, 2026, 4:00 PM EDT
4.580
+0.040 (0.88%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Artelo Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.93 | 4.93 | 4.43 | 4.54 | 4.54 | -12.19% | 252,978 |
| Sep 24, 2026 | 4.87 | 5.35 | 4.51 | 5.17 | 5.17 | -29.27% | 1,033,423 |
| Sep 23, 2026 | 4.03 | 15.73 | 3.90 | 7.31 | 7.31 | 76.14% | 24,247,223 |
| Sep 22, 2026 | 4.14 | 4.20 | 3.86 | 4.15 | 4.15 | 1.22% | 284,855 |
| Sep 21, 2026 | 3.89 | 4.19 | 3.88 | 4.10 | 4.10 | 4.06% | 71,598 |
| Sep 18, 2026 | 4.00 | 4.14 | 3.92 | 3.94 | 3.94 | -0.76% | 29,291 |
| Sep 17, 2026 | 3.84 | 4.02 | 3.69 | 3.97 | 3.97 | 5.87% | 121,997 |
| Sep 16, 2026 | 4.90 | 4.90 | 3.45 | 3.75 | 3.75 | -29.78% | 274,890 |
| Sep 15, 2026 | 4.88 | 5.65 | 4.88 | 5.34 | 5.34 | 9.65% | 89,741 |
| Sep 14, 2026 | 5.28 | 5.49 | 4.86 | 4.87 | 4.87 | -10.31% | 54,448 |
| Sep 11, 2026 | 5.69 | 5.84 | 5.35 | 5.43 | 5.43 | -3.55% | 38,032 |
| Sep 10, 2026 | 5.89 | 6.00 | 5.61 | 5.63 | 5.63 | -5.85% | 41,283 |
| Sep 9, 2026 | 6.42 | 6.42 | 5.98 | 5.98 | 5.98 | -3.39% | 27,536 |
| Sep 8, 2026 | 6.14 | 6.38 | 5.92 | 6.19 | 6.19 | 2.48% | 10,660 |
| 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 |