Artelo Biosciences, Inc. - Common Stock (ARTL)
1.1700
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 10th, 4:09 AM EDT
Historical Prices For Artelo Biosciences, Inc. - Common Stock (ARTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/09/2026 | 1.23 | 1.32 | 1.10 | 1.17 | 280,686 | 1.17 |
| 3/06/2026 | 1.19 | 1.25 | 1.10 | 1.14 | 62,133 | 1.14 |
| 3/05/2026 | 1.21 | 1.23 | 1.17 | 1.17 | 7,224 | 1.17 |
| 3/04/2026 | 1.13 | 1.24 | 1.13 | 1.20 | 55,622 | 1.20 |
| 3/03/2026 | 1.14 | 1.18 | 1.05 | 1.10 | 28,975 | 1.10 |
| 3/02/2026 | 1.17 | 1.17 | 1.12 | 1.14 | 18,633 | 1.14 |
| 2/27/2026 | 1.25 | 1.27 | 1.17 | 1.19 | 26,089 | 1.19 |
| 2/26/2026 | 1.27 | 1.32 | 1.21 | 1.24 | 19,376 | 1.24 |
| 2/25/2026 | 1.33 | 1.34 | 1.21 | 1.21 | 9,033 | 1.21 |
| 2/24/2026 | 1.24 | 1.40 | 1.24 | 1.30 | 50,001 | 1.30 |
| 2/23/2026 | 1.30 | 1.30 | 1.22 | 1.24 | 20,393 | 1.24 |
| 2/20/2026 | 1.41 | 1.50 | 1.32 | 1.32 | 71,098 | 1.32 |
| 2/19/2026 | 1.20 | 1.46 | 1.20 | 1.41 | 70,027 | 1.41 |
| 2/18/2026 | 1.15 | 1.25 | 1.10 | 1.19 | 44,701 | 1.19 |
| 2/17/2026 | 1.23 | 1.23 | 1.13 | 1.13 | 30,436 | 1.13 |
| 2/13/2026 | 1.27 | 1.28 | 1.18 | 1.20 | 22,476 | 1.20 |
| 2/12/2026 | 1.35 | 1.35 | 1.18 | 1.29 | 42,111 | 1.29 |
| 2/11/2026 | 1.42 | 1.43 | 1.30 | 1.33 | 44,019 | 1.33 |
| 2/10/2026 | 1.42 | 1.45 | 1.38 | 1.44 | 11,035 | 1.44 |
| 2/09/2026 | 1.52 | 1.52 | 1.40 | 1.45 | 13,695 | 1.45 |
| 2/06/2026 | 1.40 | 1.51 | 1.35 | 1.47 | 23,418 | 1.47 |
| 2/05/2026 | 1.45 | 1.55 | 1.35 | 1.37 | 48,023 | 1.37 |
| 2/04/2026 | 1.50 | 1.56 | 1.40 | 1.45 | 36,954 | 1.45 |
| 2/03/2026 | 1.63 | 1.74 | 1.50 | 1.53 | 31,713 | 1.53 |
| 2/02/2026 | 1.63 | 1.65 | 1.59 | 1.63 | 9,848 | 1.63 |
| 1/30/2026 | 1.57 | 1.75 | 1.57 | 1.71 | 24,578 | 1.71 |
| 1/29/2026 | 1.80 | 1.80 | 1.62 | 1.68 | 26,962 | 1.68 |
| 1/28/2026 | 1.84 | 1.85 | 1.79 | 1.81 | 13,718 | 1.81 |
| 1/27/2026 | 1.74 | 1.88 | 1.74 | 1.82 | 42,452 | 1.82 |
| 1/26/2026 | 1.69 | 1.79 | 1.67 | 1.79 | 13,837 | 1.79 |
| 1/23/2026 | 1.73 | 1.77 | 1.70 | 1.73 | 28,399 | 1.73 |
| 1/22/2026 | 1.65 | 1.77 | 1.65 | 1.73 | 47,726 | 1.73 |
| 1/21/2026 | 1.69 | 1.77 | 1.63 | 1.71 | 56,234 | 1.71 |
| 1/20/2026 | 1.66 | 1.76 | 1.63 | 1.66 | 28,239 | 1.66 |
| 1/16/2026 | 1.62 | 1.77 | 1.59 | 1.71 | 107,448 | 1.71 |
| 1/15/2026 | 1.61 | 1.75 | 1.57 | 1.66 | 59,058 | 1.66 |
| 1/14/2026 | 1.58 | 1.72 | 1.53 | 1.61 | 205,221 | 1.61 |
| 1/13/2026 | 1.39 | 1.57 | 1.39 | 1.51 | 162,918 | 1.51 |
| 1/12/2026 | 1.39 | 1.43 | 1.35 | 1.40 | 76,913 | 1.40 |
| 1/09/2026 | 1.54 | 1.56 | 1.38 | 1.42 | 111,362 | 1.42 |
| 1/08/2026 | 1.53 | 1.82 | 1.47 | 1.60 | 538,667 | 1.60 |
| 1/07/2026 | 1.33 | 1.56 | 1.33 | 1.55 | 112,908 | 1.55 |
| 1/06/2026 | 1.28 | 1.35 | 1.28 | 1.31 | 35,696 | 1.31 |
| 1/05/2026 | 1.32 | 1.32 | 1.27 | 1.30 | 35,697 | 1.30 |
| 1/02/2026 | 1.33 | 1.33 | 1.25 | 1.27 | 20,654 | 1.27 |
| 12/31/2025 | 1.15 | 1.22 | 1.15 | 1.22 | 51,217 | 1.22 |
| 12/30/2025 | 1.23 | 1.30 | 1.15 | 1.16 | 95,289 | 1.16 |
| 12/29/2025 | 1.47 | 1.53 | 1.22 | 1.24 | 126,368 | 1.24 |
| 12/26/2025 | 1.55 | 1.60 | 1.49 | 1.49 | 49,382 | 1.49 |
| 12/24/2025 | 1.56 | 1.64 | 1.55 | 1.58 | 10,423 | 1.58 |
| 12/23/2025 | 1.63 | 1.63 | 1.48 | 1.60 | 60,642 | 1.60 |
| 12/22/2025 | 1.56 | 1.77 | 1.56 | 1.63 | 68,876 | 1.63 |
| 12/19/2025 | 1.73 | 1.73 | 1.53 | 1.57 | 78,665 | 1.57 |
| 12/18/2025 | 1.84 | 1.88 | 1.68 | 1.71 | 146,295 | 1.71 |
| 12/17/2025 | 1.86 | 1.93 | 1.82 | 1.82 | 54,628 | 1.82 |
| 12/16/2025 | 1.81 | 1.86 | 1.78 | 1.84 | 107,875 | 1.84 |
| 12/15/2025 | 1.95 | 1.95 | 1.75 | 1.83 | 134,184 | 1.83 |
| 12/12/2025 | 2.03 | 2.08 | 1.85 | 1.95 | 308,511 | 1.95 |
| 12/11/2025 | 1.91 | 1.94 | 1.84 | 1.94 | 59,709 | 1.94 |
| 12/10/2025 | 1.85 | 1.94 | 1.79 | 1.90 | 105,419 | 1.90 |