ARTL Historical Prices
Artelo Biosciences, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
19.91
Period low
0.5200
Period change
-75.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.22 | 2.27 | 2.12 | 2.17 | -2.25% | 45,450 |
| Oct 30, 2026 | 2.25 | 2.29 | 2.18 | 2.22 | -3.90% | 12,434 |
| Oct 29, 2026 | 2.37 | 2.40 | 2.25 | 2.31 | -0.86% | 53,635 |
| Oct 28, 2026 | 2.24 | 2.42 | 2.24 | 2.33 | +5.91% | 61,444 |
| Oct 27, 2026 | 2.21 | 2.28 | 2.05 | 2.20 | +0.00% | 30,530 |
| Oct 26, 2026 | 2.54 | 2.54 | 2.15 | 2.20 | -13.73% | 170,292 |
| Oct 23, 2026 | 2.64 | 2.65 | 2.48 | 2.55 | +0.00% | 26,667 |
| Oct 22, 2026 | 2.62 | 2.64 | 2.53 | 2.55 | -0.39% | 10,211 |
| Oct 21, 2026 | 2.64 | 2.71 | 2.56 | 2.56 | -2.29% | 17,439 |
| Oct 20, 2026 | 2.70 | 2.80 | 2.62 | 2.62 | -1.50% | 26,282 |
| Oct 19, 2026 | 2.83 | 2.83 | 2.66 | 2.66 | -1.48% | 16,226 |
| Oct 16, 2026 | 2.75 | 2.76 | 2.70 | 2.70 | -1.46% | 12,357 |
| Oct 15, 2026 | 2.80 | 2.90 | 2.74 | 2.74 | -4.86% | 17,903 |
| Oct 14, 2026 | 2.95 | 2.97 | 2.82 | 2.88 | -3.36% | 43,242 |
| Oct 13, 2026 | 3.11 | 3.12 | 2.92 | 2.98 | -4.18% | 31,071 |
| Oct 12, 2026 | 3.17 | 3.25 | 3.11 | 3.11 | -4.60% | 23,593 |
| Oct 9, 2026 | 3.44 | 3.45 | 3.19 | 3.26 | -3.26% | 45,726 |
| Oct 8, 2026 | 3.51 | 3.51 | 3.37 | 3.37 | -1.17% | 27,351 |
| Oct 7, 2026 | 3.42 | 3.55 | 3.33 | 3.41 | -1.45% | 52,248 |
| Oct 6, 2026 | 3.65 | 3.74 | 3.41 | 3.46 | -1.42% | 74,661 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | -4.62% | 53,385 |
| Oct 2, 2026 | 3.85 | 3.85 | 3.63 | 3.68 | -3.92% | 63,802 |
| Oct 1, 2026 | 4.04 | 4.07 | 3.80 | 3.83 | -5.20% | 93,019 |
| Sep 30, 2026 | 4.06 | 4.30 | 3.95 | 4.04 | -0.74% | 68,503 |
| Sep 29, 2026 | 4.20 | 4.30 | 4.05 | 4.07 | -5.35% | 88,961 |
| Sep 28, 2026 | 4.44 | 4.55 | 4.25 | 4.30 | -5.29% | 157,028 |
| Sep 25, 2026 | 4.93 | 4.93 | 4.43 | 4.54 | -12.19% | 260,246 |
| Sep 24, 2026 | 4.87 | 5.35 | 4.51 | 5.17 | -29.27% | 1,056,526 |
| Sep 23, 2026 | 4.03 | 15.73 | 3.90 | 7.31 | +76.14% | 25,129,668 |
| Sep 22, 2026 | 4.14 | 4.20 | 3.86 | 4.15 | +1.22% | 324,282 |
| Sep 21, 2026 | 3.89 | 4.19 | 3.88 | 4.10 | +4.06% | 73,081 |
| Sep 18, 2026 | 4.00 | 4.14 | 3.92 | 3.94 | -0.76% | 29,662 |
| Sep 17, 2026 | 3.84 | 4.02 | 3.69 | 3.97 | +5.87% | 125,237 |
| Sep 16, 2026 | 4.90 | 4.90 | 3.45 | 3.75 | -29.78% | 277,962 |
| Sep 15, 2026 | 4.88 | 5.65 | 4.88 | 5.34 | +9.65% | 91,458 |
| Sep 14, 2026 | 5.28 | 5.49 | 4.86 | 4.87 | -10.31% | 54,916 |
| Sep 11, 2026 | 5.69 | 5.84 | 5.35 | 5.43 | -9.20% | 41,933 |
| Sep 9, 2026 | 6.41 | 6.41 | 5.98 | 5.98 | -3.39% | 29,276 |
| Sep 8, 2026 | 6.13 | 6.38 | 5.92 | 6.19 | +2.48% | 10,860 |
| Sep 4, 2026 | 6.25 | 6.34 | 5.92 | 6.04 | -2.89% | 27,758 |
| Sep 3, 2026 | 6.60 | 6.80 | 6.22 | 6.22 | -4.60% | 27,789 |
| Sep 2, 2026 | 6.10 | 6.71 | 5.99 | 6.52 | +2.52% | 43,158 |
| Aug 31, 2026 | 5.95 | 6.79 | 5.34 | 6.36 | +859.71% | 591,486 |
| Aug 28, 2026 | 0.6589 | 0.6798 | 0.6184 | 0.6627 | +0.26% | 2,400,358 |
| Aug 27, 2026 | 0.6782 | 0.6980 | 0.5200 | 0.6610 | -6.98% | 838,497 |
| Aug 26, 2026 | 0.7051 | 0.7300 | 0.7051 | 0.7106 | -0.92% | 92,501 |
| Aug 25, 2026 | 0.7000 | 0.7180 | 0.6800 | 0.7172 | +4.09% | 143,154 |
| Aug 24, 2026 | 0.6789 | 0.7098 | 0.6600 | 0.6890 | -0.43% | 105,873 |
| Aug 21, 2026 | 0.7200 | 0.7300 | 0.6803 | 0.6920 | -2.86% | 108,895 |
| Aug 20, 2026 | 0.7155 | 0.7500 | 0.7001 | 0.7124 | -1.06% | 350,684 |
| Aug 19, 2026 | 0.7155 | 0.7499 | 0.7072 | 0.7200 | -1.36% | 200,524 |
| Aug 18, 2026 | 0.7020 | 0.7600 | 0.7020 | 0.7299 | +1.23% | 479,454 |
| Aug 17, 2026 | 0.7881 | 0.7999 | 0.6902 | 0.7210 | -8.76% | 6,553,318 |
| Aug 14, 2026 | 0.7730 | 0.9100 | 0.7635 | 0.7902 | +4.15% | 460,514 |
| Aug 13, 2026 | 0.7498 | 0.8400 | 0.7150 | 0.7587 | +3.51% | 265,368 |
| Aug 12, 2026 | 0.7447 | 0.7550 | 0.7100 | 0.7330 | -1.57% | 84,564 |
| Aug 11, 2026 | 0.7201 | 0.7600 | 0.7201 | 0.7447 | +5.62% | 95,463 |
| Aug 10, 2026 | 0.7200 | 0.7500 | 0.7051 | 0.7051 | -2.21% | 165,780 |
| Aug 7, 2026 | 0.7700 | 0.7700 | 0.7210 | 0.7210 | -4.17% | 117,342 |
| Aug 6, 2026 | 0.7600 | 0.7700 | 0.7410 | 0.7524 | +0.15% | 86,139 |
| Aug 5, 2026 | 0.7701 | 0.7900 | 0.7513 | 0.7513 | -1.80% | 114,563 |
| Aug 4, 2026 | 0.7490 | 0.7701 | 0.7421 | 0.7651 | +3.02% | 119,512 |
| Aug 3, 2026 | 0.7600 | 0.7990 | 0.7426 | 0.7427 | -3.55% | 128,787 |
| Jul 31, 2026 | 0.8000 | 0.8200 | 0.7500 | 0.7700 | +1.96% | 127,987 |
| Jul 30, 2026 | 0.7600 | 0.7897 | 0.7301 | 0.7552 | +4.40% | 370,925 |
| Jul 29, 2026 | 0.8886 | 0.9000 | 0.7052 | 0.7234 | -17.80% | 282,056 |
| Jul 28, 2026 | 1.00 | 1.02 | 0.8800 | 0.8801 | -12.86% | 129,303 |
| Jul 27, 2026 | 1.02 | 1.06 | 0.9918 | 1.01 | -0.98% | 71,425 |
| Jul 24, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | -3.77% | 63,328 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | -0.93% | 56,569 |
| Jul 22, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | -4.46% | 301,450 |
| Jul 21, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | +0.00% | 55,850 |
| Jul 20, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | -2.61% | 68,345 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | +0.88% | 99,951 |
| Jul 16, 2026 | 1.13 | 1.14 | 1.07 | 1.14 | -0.87% | 472,134 |
| Jul 15, 2026 | 1.17 | 1.24 | 1.13 | 1.15 | -0.86% | 406,307 |
| Jul 14, 2026 | 1.04 | 1.18 | 1.03 | 1.16 | +10.48% | 285,360 |
| Jul 13, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | -2.78% | 407,748 |
| Jul 10, 2026 | 1.02 | 1.12 | 1.02 | 1.08 | +5.88% | 252,091 |
| Jul 9, 2026 | 0.9800 | 1.06 | 0.9800 | 1.02 | +2.38% | 130,118 |
| Jul 8, 2026 | 1.00 | 1.04 | 0.9611 | 0.9963 | -0.87% | 158,916 |
| Jul 7, 2026 | 1.07 | 1.08 | 0.9820 | 1.00 | -7.80% | 221,920 |
| Jul 6, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | -1.80% | 114,947 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | +0.91% | 135,691 |
| Jul 1, 2026 | 1.14 | 1.14 | 1.04 | 1.10 | -1.79% | 692,916 |
| Jun 30, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | +1.82% | 293,880 |
| Jun 29, 2026 | 1.14 | 1.18 | 1.03 | 1.10 | -1.79% | 766,206 |
| Jun 26, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | -3.45% | 121,767 |
| Jun 25, 2026 | 1.16 | 1.19 | 1.12 | 1.16 | +0.00% | 126,617 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.15 | 1.16 | -7.94% | 267,851 |
| Jun 23, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | +2.44% | 251,519 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | -2.38% | 105,493 |
| Jun 18, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | -0.79% | 123,694 |
| Jun 17, 2026 | 1.31 | 1.33 | 1.20 | 1.27 | -1.55% | 220,038 |
| Jun 16, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | -0.77% | 120,180 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | -4.41% | 154,729 |
| Jun 12, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | +3.03% | 317,785 |
| Jun 11, 2026 | 1.31 | 1.35 | 1.26 | 1.32 | +1.54% | 234,537 |
| Jun 10, 2026 | 1.30 | 1.36 | 1.27 | 1.30 | -2.26% | 649,926 |
| Jun 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | +0.00% | 203,563 |
| Jun 8, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | -3.62% | 309,492 |
| Jun 5, 2026 | 1.39 | 1.43 | 1.35 | 1.38 | -3.50% | 287,509 |
| Jun 4, 2026 | 1.41 | 1.54 | 1.37 | 1.43 | -2.05% | 438,188 |
| Jun 3, 2026 | 1.40 | 1.47 | 1.35 | 1.46 | +0.69% | 266,156 |
| Jun 2, 2026 | 1.42 | 1.48 | 1.36 | 1.45 | +1.40% | 307,623 |
| Jun 1, 2026 | 1.33 | 1.48 | 1.29 | 1.43 | +2.14% | 554,906 |
| May 29, 2026 | 1.45 | 1.50 | 1.38 | 1.40 | -4.11% | 501,218 |
| May 28, 2026 | 1.27 | 1.55 | 1.27 | 1.46 | +7.35% | 982,830 |
| May 27, 2026 | 1.35 | 1.44 | 1.23 | 1.36 | -20.47% | 2,424,742 |
| May 26, 2026 | 1.91 | 1.91 | 1.62 | 1.71 | +43.70% | 26,033,986 |
| May 22, 2026 | 1.31 | 1.36 | 1.19 | 1.19 | -10.53% | 18,327,148 |
| May 21, 2026 | 1.40 | 1.50 | 1.29 | 1.33 | -6.34% | 301,100 |
| May 20, 2026 | 1.33 | 1.56 | 1.25 | 1.42 | +4.41% | 489,046 |
| May 19, 2026 | 1.47 | 1.52 | 1.33 | 1.36 | -6.85% | 289,446 |
| May 18, 2026 | 1.70 | 1.70 | 1.41 | 1.46 | -20.65% | 864,054 |
| May 15, 2026 | 2.24 | 2.34 | 1.77 | 1.84 | -21.37% | 8,612,774 |
| May 14, 2026 | 2.35 | 2.44 | 2.30 | 2.34 | +1.30% | 85,378 |
| May 13, 2026 | 2.40 | 2.40 | 2.30 | 2.31 | -3.75% | 59,672 |
| May 12, 2026 | 2.46 | 2.46 | 2.31 | 2.40 | -0.83% | 65,275 |
| May 11, 2026 | 2.51 | 2.64 | 2.40 | 2.42 | -4.72% | 90,120 |
| May 8, 2026 | 2.63 | 2.65 | 2.51 | 2.54 | -5.22% | 91,091 |
| May 7, 2026 | 2.65 | 2.78 | 2.64 | 2.68 | -3.60% | 105,058 |
| May 6, 2026 | 3.02 | 3.04 | 2.78 | 2.78 | -9.74% | 145,881 |
| May 5, 2026 | 3.22 | 3.23 | 3.05 | 3.08 | -6.67% | 105,702 |
| May 4, 2026 | 3.39 | 3.55 | 3.18 | 3.30 | -2.65% | 130,034 |
| May 1, 2026 | 3.37 | 3.57 | 3.31 | 3.39 | -2.87% | 126,401 |
| Apr 30, 2026 | 3.36 | 3.49 | 3.20 | 3.49 | +2.35% | 137,449 |
| Apr 29, 2026 | 3.51 | 3.60 | 3.37 | 3.41 | -4.48% | 90,971 |
| Apr 28, 2026 | 3.66 | 3.72 | 3.37 | 3.57 | -5.31% | 691,202 |
| Apr 27, 2026 | 4.01 | 4.12 | 3.68 | 3.77 | -6.57% | 298,630 |
| Apr 24, 2026 | 4.21 | 4.23 | 4.00 | 4.04 | +1.13% | 240,271 |
| Apr 23, 2026 | 3.92 | 4.12 | 3.85 | 3.99 | -0.25% | 421,644 |
| Apr 22, 2026 | 3.77 | 4.24 | 3.73 | 4.00 | -1.23% | 665,157 |
| Apr 21, 2026 | 4.05 | 4.33 | 4.02 | 4.05 | -10.50% | 580,557 |
| Apr 20, 2026 | 5.13 | 5.64 | 4.48 | 4.53 | +1.91% | 32,833,259 |
| Apr 17, 2026 | 4.73 | 4.86 | 4.40 | 4.44 | -8.64% | 104,388 |
| Apr 16, 2026 | 5.10 | 5.24 | 4.18 | 4.86 | -8.47% | 446,828 |
| Apr 15, 2026 | 5.30 | 5.47 | 5.14 | 5.31 | -1.85% | 204,797 |
| Apr 14, 2026 | 5.58 | 5.80 | 5.35 | 5.41 | -4.59% | 74,442 |
| Apr 13, 2026 | 5.71 | 5.85 | 5.08 | 5.67 | -4.71% | 119,941 |
| Apr 10, 2026 | 6.32 | 6.50 | 5.56 | 5.95 | -8.60% | 211,549 |
| Apr 9, 2026 | 6.47 | 6.91 | 6.20 | 6.51 | -4.82% | 187,747 |
| Apr 8, 2026 | 6.80 | 7.10 | 6.53 | 6.84 | -6.17% | 285,758 |
| Apr 7, 2026 | 6.61 | 7.49 | 6.29 | 7.29 | +10.29% | 2,691,514 |
| Apr 6, 2026 | 6.83 | 6.94 | 6.15 | 6.61 | -6.11% | 181,195 |
| Apr 2, 2026 | 7.47 | 8.10 | 7.00 | 7.04 | -10.20% | 435,784 |
| Apr 1, 2026 | 7.20 | 9.39 | 7.20 | 7.84 | +3.43% | 831,966 |
| Mar 31, 2026 | 10.12 | 10.56 | 7.11 | 7.58 | -13.17% | 5,038,405 |
| Mar 30, 2026 | 7.64 | 9.20 | 7.05 | 8.73 | -17.17% | 2,976,095 |
| Mar 27, 2026 | 7.99 | 19.91 | 7.45 | 10.54 | +230.41% | 82,507,239 |
| Mar 26, 2026 | 2.96 | 4.53 | 2.96 | 3.19 | -34.23% | 2,185,778 |
| Mar 25, 2026 | 4.85 | 5.78 | 4.24 | 4.85 | -16.23% | 3,313,512 |
| Mar 24, 2026 | 7.21 | 7.59 | 4.65 | 5.79 | -24.41% | 550,291 |
| Mar 23, 2026 | 7.72 | 8.60 | 6.41 | 7.66 | -3.89% | 497,286 |
| Mar 20, 2026 | 8.40 | 9.80 | 7.62 | 7.97 | +11.31% | 12,021,081 |
| Mar 19, 2026 | 6.70 | 7.18 | 6.03 | 7.16 | -2.05% | 907,847 |
| Mar 18, 2026 | 6.12 | 8.34 | 6.08 | 7.31 | +50.72% | 58,783,885 |
| Mar 17, 2026 | 4.38 | 4.90 | 4.14 | 4.85 | +16.87% | 465,805 |
| Mar 16, 2026 | 3.87 | 4.78 | 3.81 | 4.15 | +10.37% | 138,421 |
| Mar 13, 2026 | 3.93 | 4.05 | 3.75 | 3.76 | -3.59% | 22,256 |
| Mar 12, 2026 | 4.03 | 4.41 | 3.88 | 3.90 | -5.80% | 48,770 |
| Mar 11, 2026 | 4.04 | 4.40 | 3.78 | 4.14 | +2.22% | 62,203 |
| Mar 10, 2026 | 3.70 | 4.38 | 3.33 | 4.05 | +15.38% | 123,242 |
| Mar 9, 2026 | 3.69 | 3.96 | 3.30 | 3.51 | +2.63% | 94,023 |
| Mar 6, 2026 | 3.57 | 3.75 | 3.30 | 3.42 | -2.56% | 20,711 |
| Mar 5, 2026 | 3.63 | 3.69 | 3.51 | 3.51 | -2.50% | 2,408 |
| Mar 4, 2026 | 3.39 | 3.71 | 3.39 | 3.60 | +9.09% | 18,554 |
| Mar 3, 2026 | 3.42 | 3.54 | 3.15 | 3.30 | -3.51% | 9,687 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.36 | 3.42 | -4.20% | 6,214 |
| Feb 27, 2026 | 3.75 | 3.82 | 3.50 | 3.57 | -4.03% | 8,696 |
| Feb 26, 2026 | 3.81 | 3.96 | 3.63 | 3.72 | +2.48% | 6,466 |
| Feb 25, 2026 | 3.99 | 4.01 | 3.63 | 3.63 | -6.92% | 3,014 |
| Feb 24, 2026 | 3.72 | 4.18 | 3.72 | 3.90 | +4.84% | 16,667 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.66 | 3.72 | -6.06% | 6,798 |
| Feb 20, 2026 | 4.23 | 4.50 | 3.96 | 3.96 | -6.38% | 23,699 |
| Feb 19, 2026 | 3.60 | 4.38 | 3.60 | 4.23 | +18.49% | 23,513 |
| Feb 18, 2026 | 3.46 | 3.75 | 3.30 | 3.57 | +5.31% | 14,960 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.39 | 3.39 | -5.83% | 10,145 |
| Feb 13, 2026 | 3.81 | 3.83 | 3.54 | 3.60 | -7.14% | 7,492 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.54 | 3.88 | -2.83% | 14,074 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.90 | 3.99 | -7.64% | 14,706 |
| Feb 10, 2026 | 4.26 | 4.35 | 4.13 | 4.32 | -0.69% | 3,678 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.20 | 4.35 | -1.36% | 4,565 |
| Feb 6, 2026 | 4.20 | 4.53 | 4.06 | 4.41 | +7.30% | 7,806 |
| Feb 5, 2026 | 4.35 | 4.67 | 4.05 | 4.11 | -5.52% | 16,008 |
| Feb 4, 2026 | 4.50 | 4.68 | 4.21 | 4.35 | -5.23% | 12,318 |
| Feb 3, 2026 | 4.89 | 5.22 | 4.50 | 4.59 | -6.13% | 10,571 |
| Feb 2, 2026 | 4.89 | 4.95 | 4.79 | 4.89 | -4.68% | 3,283 |
| Jan 30, 2026 | 4.71 | 5.26 | 4.71 | 5.13 | +1.79% | 8,193 |
| Jan 29, 2026 | 5.40 | 5.40 | 4.86 | 5.04 | -7.18% | 8,991 |
| Jan 28, 2026 | 5.52 | 5.55 | 5.36 | 5.43 | -0.55% | 4,576 |
| Jan 27, 2026 | 5.22 | 5.64 | 5.22 | 5.46 | +1.68% | 14,184 |
| Jan 26, 2026 | 5.07 | 5.37 | 5.01 | 5.37 | +3.47% | 4,614 |
| Jan 23, 2026 | 5.19 | 5.31 | 5.10 | 5.19 | +0.00% | 9,466 |
| Jan 22, 2026 | 4.95 | 5.31 | 4.95 | 5.19 | +1.17% | 15,909 |
| Jan 21, 2026 | 5.07 | 5.31 | 4.89 | 5.13 | +3.01% | 18,749 |
| Jan 20, 2026 | 4.98 | 5.28 | 4.89 | 4.98 | -2.92% | 9,496 |
| Jan 16, 2026 | 4.86 | 5.31 | 4.77 | 5.13 | +3.01% | 35,816 |
| Jan 15, 2026 | 4.83 | 5.25 | 4.71 | 4.98 | +3.11% | 19,693 |
| Jan 14, 2026 | 4.74 | 5.16 | 4.61 | 4.83 | +6.62% | 68,516 |
| Jan 13, 2026 | 4.17 | 4.71 | 4.17 | 4.53 | +7.86% | 54,307 |
| Jan 12, 2026 | 4.17 | 4.29 | 4.05 | 4.20 | -1.41% | 26,721 |
| Jan 9, 2026 | 4.62 | 4.68 | 4.14 | 4.26 | -11.25% | 37,121 |
| Jan 8, 2026 | 4.59 | 5.46 | 4.41 | 4.80 | +3.23% | 182,104 |
| Jan 7, 2026 | 3.99 | 4.68 | 3.99 | 4.65 | +18.32% | 37,703 |
| Jan 6, 2026 | 3.84 | 4.05 | 3.84 | 3.93 | +0.77% | 11,935 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.82 | 3.90 | +2.36% | 11,899 |
| Jan 2, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | +4.10% | 6,885 |
| Dec 31, 2025 | 3.45 | 3.66 | 3.45 | 3.66 | +5.17% | 17,072 |
| Dec 30, 2025 | 3.69 | 3.91 | 3.45 | 3.48 | -6.45% | 31,800 |
| Dec 29, 2025 | 4.41 | 4.59 | 3.66 | 3.72 | -16.78% | 42,267 |
| Dec 26, 2025 | 4.65 | 4.80 | 4.47 | 4.47 | -5.70% | 16,461 |
| Dec 24, 2025 | 4.68 | 4.92 | 4.65 | 4.74 | -1.25% | 3,474 |
| Dec 23, 2025 | 4.89 | 4.89 | 4.44 | 4.80 | -1.84% | 20,214 |
| Dec 22, 2025 | 4.68 | 5.32 | 4.68 | 4.89 | +3.82% | 22,959 |
| Dec 19, 2025 | 5.19 | 5.19 | 4.59 | 4.71 | -7.92% | 26,222 |
| Dec 18, 2025 | 5.52 | 5.64 | 5.04 | 5.12 | -6.32% | 49,264 |
| Dec 17, 2025 | 5.58 | 5.80 | 5.46 | 5.46 | -1.09% | 18,213 |
| Dec 16, 2025 | 5.43 | 5.59 | 5.34 | 5.52 | +0.55% | 35,979 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.25 | 5.49 | -6.15% | 44,747 |
| Dec 12, 2025 | 6.09 | 6.24 | 5.56 | 5.85 | +0.52% | 102,804 |
| Dec 11, 2025 | 5.73 | 5.82 | 5.52 | 5.82 | +2.11% | 27,116 |
| Dec 10, 2025 | 5.55 | 5.83 | 5.37 | 5.70 | +2.15% | 35,178 |
| Dec 9, 2025 | 5.19 | 5.61 | 5.07 | 5.58 | +3.33% | 37,018 |
| Dec 8, 2025 | 5.64 | 5.64 | 5.25 | 5.40 | -2.17% | 56,617 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.37 | 5.52 | -10.68% | 76,420 |
| Dec 4, 2025 | 4.89 | 6.18 | 4.89 | 6.18 | +24.85% | 214,649 |
| Dec 3, 2025 | 5.28 | 5.85 | 4.86 | 4.95 | -8.33% | 4,813,353 |
| Dec 2, 2025 | 5.40 | 5.88 | 4.92 | 5.40 | -1.64% | 270,021 |
| Dec 1, 2025 | 5.34 | 5.64 | 4.85 | 5.49 | +5.17% | 3,077,719 |
| Nov 28, 2025 | 5.04 | 5.31 | 5.04 | 5.22 | +4.82% | 7,491 |
| Nov 26, 2025 | 4.83 | 4.98 | 4.56 | 4.98 | -4.05% | 14,731 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.19 | 5.19 | -2.81% | 4,770 |
| Nov 24, 2025 | 5.10 | 5.40 | 5.10 | 5.34 | +6.59% | 5,116 |
| Nov 21, 2025 | 5.13 | 5.25 | 4.66 | 5.01 | -2.34% | 8,959 |
| Nov 20, 2025 | 5.67 | 5.67 | 5.01 | 5.13 | -7.57% | 18,476 |
| Nov 19, 2025 | 5.61 | 5.64 | 5.22 | 5.55 | -2.12% | 17,123 |
| Nov 18, 2025 | 5.37 | 5.67 | 5.22 | 5.67 | +3.85% | 18,474 |
| Nov 17, 2025 | 5.88 | 5.91 | 5.46 | 5.46 | -1.62% | 18,736 |
| Nov 14, 2025 | 5.34 | 5.79 | 5.16 | 5.55 | +2.78% | 19,823 |
| Nov 13, 2025 | 5.40 | 5.61 | 5.22 | 5.40 | +0.00% | 17,272 |
| Nov 12, 2025 | 5.70 | 5.88 | 5.25 | 5.40 | -8.16% | 38,037 |
| Nov 11, 2025 | 5.79 | 6.42 | 5.40 | 5.88 | -7.11% | 228,281 |
| Nov 10, 2025 | 6.33 | 6.72 | 5.76 | 6.33 | -3.21% | 833,226 |
| Nov 7, 2025 | 5.55 | 6.60 | 5.46 | 6.54 | +17.84% | 29,709 |
| Nov 6, 2025 | 5.70 | 5.85 | 4.98 | 5.55 | -4.64% | 19,683 |
| Nov 5, 2025 | 5.58 | 6.66 | 5.58 | 5.82 | +4.30% | 63,046 |
| Nov 4, 2025 | 7.65 | 7.80 | 5.52 | 5.58 | -38.00% | 2,149,190 |
| Nov 3, 2025 | 9.15 | 9.48 | 9.00 | 9.00 | -3.23% | 11,025 |
Daily open, high, low, close and volume for Artelo Biosciences, Inc. Common Stock (ARTL). Showing 249 trading days. Unadjusted prices.