Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
6.79
-0.07 (-1.02%)
At close: Jun 27, 2025, 4:00 PM
6.82
+0.03 (0.44%)
After-hours: Jun 27, 2025, 7:31 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.32 | 7.18 | 6.14 | 6.79 | 6.79 | -1.08% | 15,665 |
| Jun 26, 2025 | 6.17 | 7.00 | 6.14 | 6.86 | 6.86 | 12.07% | 42,015 |
| Jun 25, 2025 | 5.90 | 6.20 | 5.89 | 6.13 | 6.13 | 5.24% | 13,117 |
| Jun 24, 2025 | 5.76 | 6.10 | 5.76 | 5.82 | 5.82 | -1.02% | 4,332 |
| Jun 23, 2025 | 5.89 | 6.15 | 5.77 | 5.88 | 5.88 | 1.85% | 9,047 |
| Jun 20, 2025 | 6.07 | 6.11 | 5.77 | 5.77 | 5.77 | -4.89% | 6,250 |
| Jun 18, 2025 | 6.11 | 6.16 | 5.99 | 6.07 | 6.07 | -2.88% | 6,431 |
| Jun 17, 2025 | 6.30 | 6.44 | 6.10 | 6.25 | 6.25 | -2.34% | 8,998 |
| Jun 16, 2025 | 6.87 | 6.87 | 6.40 | 6.40 | 6.40 | -11.05% | 14,231 |
| Jun 13, 2025 | 6.38 | 7.35 | 6.20 | 7.20 | 7.20 | 1.55% | 36,368 |
| Jun 12, 2025 | 7.14 | 7.20 | 6.78 | 7.09 | 7.09 | -1.60% | 9,205 |
| Jun 11, 2025 | 6.60 | 7.20 | 6.30 | 7.20 | 7.20 | 6.19% | 50,845 |
| Jun 10, 2025 | 6.69 | 6.84 | 6.60 | 6.78 | 6.78 | 2.73% | 990 |
| Jun 9, 2025 | 6.84 | 6.84 | 6.54 | 6.60 | 6.60 | -1.79% | 2,313 |
| Jun 6, 2025 | 6.54 | 6.72 | 6.53 | 6.72 | 6.72 | 1.82% | 2,336 |
| Jun 5, 2025 | 6.60 | 6.72 | 6.30 | 6.60 | 6.60 | -0.06% | 10,319 |
| Jun 4, 2025 | 6.24 | 6.63 | 6.18 | 6.60 | 6.60 | 2.87% | 4,286 |
| Jun 3, 2025 | 6.36 | 6.66 | 6.06 | 6.42 | 6.42 | -2.73% | 6,263 |
| Jun 2, 2025 | 6.78 | 6.78 | 6.30 | 6.60 | 6.60 | 4.76% | 5,915 |
| May 30, 2025 | 6.09 | 6.84 | 5.94 | 6.30 | 6.30 | 3.45% | 46,855 |
| May 29, 2025 | 6.60 | 6.72 | 5.92 | 6.09 | 6.09 | 1.50% | 35,038 |
| May 28, 2025 | 5.82 | 6.00 | 5.65 | 6.00 | 6.00 | 3.09% | 10,834 |
| May 27, 2025 | 5.64 | 5.94 | 5.64 | 5.82 | 5.82 | 1.82% | 3,163 |
| May 23, 2025 | 5.64 | 5.82 | 5.61 | 5.72 | 5.72 | -0.24% | 1,917 |
| May 22, 2025 | 5.74 | 5.78 | 5.61 | 5.73 | 5.73 | 0.24% | 985 |
| May 21, 2025 | 5.82 | 5.84 | 5.61 | 5.72 | 5.72 | -1.41% | 2,573 |
| May 20, 2025 | 5.56 | 5.88 | 5.42 | 5.80 | 5.80 | 6.84% | 8,352 |
| May 19, 2025 | 6.12 | 6.12 | 5.41 | 5.43 | 5.43 | -1.68% | 8,465 |
| May 16, 2025 | 5.61 | 5.61 | 5.46 | 5.52 | 5.52 | -2.13% | 4,089 |
| May 15, 2025 | 5.85 | 5.85 | 5.49 | 5.64 | 5.64 | -5.53% | 2,851 |
| May 14, 2025 | 6.18 | 6.18 | 5.64 | 5.97 | 5.97 | -3.40% | 9,649 |
| May 13, 2025 | 6.00 | 6.24 | 6.00 | 6.18 | 6.18 | 3.00% | 3,063 |
| May 12, 2025 | 6.06 | 6.24 | 6.00 | 6.00 | 6.00 | -1.96% | 1,168 |
| May 9, 2025 | 6.00 | 6.17 | 6.00 | 6.12 | 6.12 | 2.00% | 1,538 |
| May 8, 2025 | 6.00 | 6.06 | 5.93 | 6.00 | 6.00 | -2.91% | 2,204 |
| May 7, 2025 | 6.06 | 6.18 | 6.00 | 6.18 | 6.18 | 3.00% | 3,183 |
| May 6, 2025 | 6.06 | 6.18 | 5.94 | 6.00 | 6.00 | -4.76% | 3,996 |
| May 5, 2025 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 2.94% | 3,846 |
| May 2, 2025 | 5.94 | 6.18 | 5.91 | 6.12 | 6.12 | 0.99% | 2,734 |
| May 1, 2025 | 6.00 | 6.12 | 5.76 | 6.06 | 6.06 | 3.06% | 10,046 |
| Apr 30, 2025 | 6.00 | 6.30 | 5.76 | 5.88 | 5.88 | -2.97% | 5,365 |
| Apr 29, 2025 | 6.12 | 6.27 | 5.87 | 6.06 | 6.06 | - | 4,909 |
| Apr 28, 2025 | 6.24 | 6.60 | 6.06 | 6.06 | 6.06 | -2.88% | 5,259 |
| Apr 25, 2025 | 6.42 | 6.73 | 6.00 | 6.24 | 6.24 | 0.97% | 3,859 |
| Apr 24, 2025 | 6.00 | 6.30 | 6.00 | 6.18 | 6.18 | - | 3,739 |
| Apr 23, 2025 | 6.78 | 6.79 | 6.06 | 6.18 | 6.18 | -11.21% | 7,603 |
| Apr 22, 2025 | 5.80 | 6.96 | 5.80 | 6.96 | 6.96 | 13.73% | 28,909 |
| Apr 21, 2025 | 5.40 | 6.12 | 5.40 | 6.12 | 6.12 | 6.94% | 25,010 |
| Apr 17, 2025 | 5.46 | 5.76 | 5.29 | 5.72 | 5.72 | -1.67% | 20,913 |
| Apr 16, 2025 | 5.50 | 5.88 | 5.40 | 5.82 | 5.82 | -5.83% | 38,565 |