Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
1.840
-0.220 (-10.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.00 | 1.79 | 1.84 | 1.84 | -10.68% | 219,793 |
| Dec 4, 2025 | 1.63 | 2.06 | 1.63 | 2.06 | 2.06 | 24.85% | 623,796 |
| Dec 3, 2025 | 1.76 | 1.95 | 1.62 | 1.65 | 1.65 | -8.33% | 14,391,145 |
| Dec 2, 2025 | 1.80 | 1.96 | 1.64 | 1.80 | 1.80 | -1.64% | 810,063 |
| Dec 1, 2025 | 1.78 | 1.88 | 1.62 | 1.83 | 1.83 | 5.17% | 7,257,584 |
| Nov 28, 2025 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 4.82% | 16,300 |
| Nov 26, 2025 | 1.61 | 1.66 | 1.52 | 1.66 | 1.66 | -4.05% | 40,324 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 9,134 |
| Nov 24, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 6.59% | 15,310 |
| Nov 21, 2025 | 1.71 | 1.75 | 1.55 | 1.67 | 1.67 | -2.34% | 26,791 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.67 | 1.71 | 1.71 | -7.57% | 55,225 |
| Nov 19, 2025 | 1.87 | 1.88 | 1.74 | 1.85 | 1.85 | -2.12% | 51,368 |
| Nov 18, 2025 | 1.79 | 1.89 | 1.74 | 1.89 | 1.89 | 3.85% | 55,421 |
| Nov 17, 2025 | 1.96 | 1.97 | 1.82 | 1.82 | 1.82 | -1.62% | 56,209 |
| Nov 14, 2025 | 1.78 | 1.93 | 1.72 | 1.85 | 1.85 | 2.78% | 59,469 |
| Nov 13, 2025 | 1.80 | 1.87 | 1.74 | 1.80 | 1.80 | - | 51,817 |
| Nov 12, 2025 | 1.90 | 1.96 | 1.75 | 1.80 | 1.80 | -8.16% | 114,111 |
| Nov 11, 2025 | 1.93 | 2.14 | 1.80 | 1.96 | 1.96 | -7.11% | 684,843 |
| Nov 10, 2025 | 2.11 | 2.24 | 1.92 | 2.11 | 2.11 | -3.21% | 2,499,678 |
| Nov 7, 2025 | 1.85 | 2.20 | 1.82 | 2.18 | 2.18 | 17.84% | 89,128 |
| Nov 6, 2025 | 1.90 | 1.95 | 1.66 | 1.85 | 1.85 | -4.64% | 59,050 |
| Nov 5, 2025 | 1.86 | 2.22 | 1.86 | 1.94 | 1.94 | 4.30% | 189,138 |
| Nov 4, 2025 | 2.55 | 2.60 | 1.84 | 1.86 | 1.86 | -38.00% | 6,447,571 |
| Nov 3, 2025 | 3.05 | 3.16 | 3.00 | 3.00 | 3.00 | -3.23% | 33,075 |
| Oct 31, 2025 | 3.10 | 3.36 | 3.03 | 3.10 | 3.10 | - | 39,207 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.00 | 3.10 | 3.10 | -12.18% | 82,511 |
| Oct 29, 2025 | 3.55 | 3.68 | 3.45 | 3.53 | 3.53 | -0.56% | 4,164 |
| Oct 28, 2025 | 3.38 | 3.63 | 3.35 | 3.55 | 3.55 | 5.34% | 28,860 |
| Oct 27, 2025 | 3.37 | 3.58 | 3.34 | 3.37 | 3.37 | -0.30% | 21,910 |
| Oct 24, 2025 | 3.42 | 3.61 | 3.35 | 3.38 | 3.38 | -0.88% | 20,110 |
| Oct 23, 2025 | 3.37 | 3.50 | 3.30 | 3.41 | 3.41 | 0.89% | 25,045 |
| Oct 22, 2025 | 3.45 | 3.52 | 3.15 | 3.38 | 3.38 | -2.03% | 27,776 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.37 | 3.45 | 3.45 | -11.08% | 104,389 |
| Oct 20, 2025 | 4.20 | 4.34 | 3.71 | 3.88 | 3.88 | -7.40% | 158,111 |
| Oct 17, 2025 | 4.01 | 4.19 | 3.91 | 4.19 | 4.19 | 4.49% | 16,063 |
| Oct 16, 2025 | 4.20 | 4.29 | 3.94 | 4.01 | 4.01 | -4.52% | 67,872 |
| Oct 15, 2025 | 4.15 | 4.54 | 4.13 | 4.20 | 4.20 | 1.45% | 38,118 |
| Oct 14, 2025 | 4.10 | 4.22 | 4.05 | 4.14 | 4.14 | 0.24% | 112,747 |
| Oct 13, 2025 | 4.51 | 4.83 | 4.00 | 4.13 | 4.13 | -8.43% | 165,230 |
| Oct 10, 2025 | 4.85 | 4.87 | 4.40 | 4.51 | 4.51 | -7.01% | 57,925 |
| Oct 9, 2025 | 4.75 | 4.97 | 4.63 | 4.85 | 4.85 | 4.08% | 81,588 |
| Oct 8, 2025 | 4.38 | 4.73 | 4.38 | 4.66 | 4.66 | 6.88% | 35,425 |
| Oct 7, 2025 | 4.56 | 4.78 | 4.35 | 4.36 | 4.36 | -2.90% | 70,787 |
| Oct 6, 2025 | 4.65 | 4.70 | 4.29 | 4.49 | 4.49 | -4.26% | 60,093 |
| Oct 3, 2025 | 4.85 | 4.85 | 4.66 | 4.69 | 4.69 | -2.70% | 35,854 |
| Oct 2, 2025 | 4.76 | 4.93 | 4.69 | 4.82 | 4.82 | 1.26% | 37,957 |
| Oct 1, 2025 | 4.58 | 4.77 | 4.58 | 4.76 | 4.76 | 3.70% | 41,838 |
| Sep 30, 2025 | 4.52 | 4.89 | 4.42 | 4.59 | 4.59 | -21.54% | 205,706 |
| Sep 29, 2025 | 5.70 | 5.99 | 5.51 | 5.85 | 5.85 | 6.17% | 118,776 |
| Sep 26, 2025 | 5.42 | 5.56 | 5.17 | 5.51 | 5.51 | -0.90% | 15,025 |