Artelo Biosciences, Inc. - Common Stock (ARTL)
3.9900
-0.0100 (-0.25%)
NASDAQ · Last Trade: Apr 23rd, 10:41 PM EDT
Historical Prices For Artelo Biosciences, Inc. - Common Stock (ARTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 3.92 | 4.12 | 3.85 | 3.99 | 419,185 | 3.99 |
| 4/22/2026 | 3.77 | 4.24 | 3.73 | 4.00 | 664,350 | 4.00 |
| 4/21/2026 | 4.05 | 4.33 | 4.02 | 4.05 | 574,143 | 4.05 |
| 4/20/2026 | 5.13 | 5.64 | 4.48 | 4.53 | 32,819,050 | 4.53 |
| 4/17/2026 | 4.73 | 4.86 | 4.40 | 4.44 | 104,388 | 4.44 |
| 4/16/2026 | 5.10 | 5.24 | 4.18 | 4.86 | 446,219 | 4.86 |
| 4/15/2026 | 5.30 | 5.47 | 5.14 | 5.31 | 204,394 | 5.31 |
| 4/14/2026 | 5.58 | 5.80 | 5.35 | 5.41 | 74,345 | 5.41 |
| 4/13/2026 | 5.71 | 5.85 | 5.08 | 5.67 | 119,858 | 5.67 |
| 4/10/2026 | 6.32 | 6.50 | 5.56 | 5.95 | 211,650 | 5.95 |
| 4/09/2026 | 6.47 | 6.91 | 6.20 | 6.51 | 186,469 | 6.51 |
| 4/08/2026 | 6.80 | 7.10 | 6.53 | 6.84 | 283,323 | 6.84 |
| 4/07/2026 | 6.61 | 7.49 | 6.29 | 7.29 | 2,688,923 | 7.29 |
| 4/06/2026 | 6.83 | 6.94 | 6.15 | 6.61 | 181,067 | 6.61 |
| 4/02/2026 | 7.47 | 8.10 | 7.00 | 7.04 | 435,785 | 7.04 |
| 4/01/2026 | 7.20 | 9.39 | 7.20 | 7.84 | 829,567 | 7.84 |
| 3/31/2026 | 10.12 | 10.56 | 7.11 | 7.58 | 5,032,697 | 7.58 |
| 3/30/2026 | 7.64 | 9.20 | 7.05 | 8.73 | 2,958,547 | 8.73 |
| 3/27/2026 | 7.99 | 10.54 | 7.45 | 10.54 | 82,507,894 | 10.54 |
| 3/26/2026 | 2.95 | 4.53 | 2.96 | 3.19 | 2,182,348 | 3.19 |
| 3/25/2026 | 4.85 | 5.78 | 4.24 | 4.85 | 3,253,976 | 4.85 |
| 3/24/2026 | 7.21 | 7.59 | 4.65 | 5.79 | 544,690 | 5.79 |
| 3/23/2026 | 7.72 | 8.60 | 6.41 | 7.66 | 495,959 | 7.66 |
| 3/20/2026 | 8.40 | 9.80 | 7.62 | 7.97 | 12,021,185 | 7.97 |
| 3/19/2026 | 6.70 | 7.18 | 6.03 | 7.16 | 899,874 | 7.16 |
| 3/18/2026 | 6.12 | 8.34 | 6.08 | 7.31 | 58,744,719 | 7.31 |
| 3/17/2026 | 4.38 | 4.90 | 4.14 | 4.85 | 456,249 | 4.85 |
| 3/16/2026 | 3.87 | 4.78 | 3.81 | 4.15 | 138,405 | 4.15 |
| 3/13/2026 | 3.93 | 4.05 | 3.75 | 3.76 | 22,256 | 3.76 |
| 3/12/2026 | 4.03 | 4.41 | 3.88 | 3.90 | 48,074 | 3.90 |
| 3/11/2026 | 4.04 | 4.40 | 3.78 | 4.14 | 62,203 | 4.14 |
| 3/10/2026 | 3.70 | 4.38 | 3.33 | 4.05 | 123,185 | 4.05 |
| 3/09/2026 | 1.23 | 1.32 | 1.10 | 1.17 | 280,686 | 3.51 |
| 3/06/2026 | 1.19 | 1.25 | 1.10 | 1.14 | 62,133 | 3.42 |
| 3/05/2026 | 1.21 | 1.23 | 1.17 | 1.17 | 7,224 | 3.51 |
| 3/04/2026 | 1.13 | 1.24 | 1.13 | 1.20 | 55,622 | 3.60 |
| 3/03/2026 | 1.14 | 1.18 | 1.05 | 1.10 | 28,975 | 3.30 |
| 3/02/2026 | 1.17 | 1.17 | 1.12 | 1.14 | 18,633 | 3.42 |
| 2/27/2026 | 1.25 | 1.27 | 1.17 | 1.19 | 26,089 | 3.57 |
| 2/26/2026 | 1.27 | 1.32 | 1.21 | 1.24 | 19,376 | 3.72 |
| 2/25/2026 | 1.33 | 1.34 | 1.21 | 1.21 | 9,033 | 3.63 |
| 2/24/2026 | 1.24 | 1.40 | 1.24 | 1.30 | 50,001 | 3.90 |
| 2/23/2026 | 1.30 | 1.30 | 1.22 | 1.24 | 20,393 | 3.72 |
| 2/20/2026 | 1.41 | 1.50 | 1.32 | 1.32 | 71,098 | 3.96 |
| 2/19/2026 | 1.20 | 1.46 | 1.20 | 1.41 | 70,027 | 4.23 |
| 2/18/2026 | 1.15 | 1.25 | 1.10 | 1.19 | 44,701 | 3.57 |
| 2/17/2026 | 1.23 | 1.23 | 1.13 | 1.13 | 30,436 | 3.39 |
| 2/13/2026 | 1.27 | 1.28 | 1.18 | 1.20 | 22,476 | 3.60 |
| 2/12/2026 | 1.35 | 1.35 | 1.18 | 1.29 | 42,111 | 3.88 |
| 2/11/2026 | 1.42 | 1.43 | 1.30 | 1.33 | 44,019 | 3.99 |
| 2/10/2026 | 1.42 | 1.45 | 1.38 | 1.44 | 11,035 | 4.32 |
| 2/09/2026 | 1.52 | 1.52 | 1.40 | 1.45 | 13,695 | 4.35 |
| 2/06/2026 | 1.40 | 1.51 | 1.35 | 1.47 | 23,418 | 4.41 |
| 2/05/2026 | 1.45 | 1.55 | 1.35 | 1.37 | 48,023 | 4.11 |
| 2/04/2026 | 1.50 | 1.56 | 1.40 | 1.45 | 36,954 | 4.35 |
| 2/03/2026 | 1.63 | 1.74 | 1.50 | 1.53 | 31,713 | 4.59 |
| 2/02/2026 | 1.63 | 1.65 | 1.59 | 1.63 | 9,848 | 4.89 |
| 1/30/2026 | 1.57 | 1.75 | 1.57 | 1.71 | 24,578 | 5.13 |
| 1/29/2026 | 1.80 | 1.80 | 1.62 | 1.68 | 26,962 | 5.04 |
| 1/28/2026 | 1.84 | 1.85 | 1.79 | 1.81 | 13,718 | 5.43 |
| 1/27/2026 | 1.74 | 1.88 | 1.74 | 1.82 | 42,452 | 5.46 |
| 1/26/2026 | 1.69 | 1.79 | 1.67 | 1.79 | 13,837 | 5.37 |