Artemis Strategic Investment Corporation - ARTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2023	10.74	10.74	10.74	10.74	10.74	0
November 09, 2023	10.74	10.74	10.74	10.74	10.74	0
November 08, 2023	10.74	10.74	10.74	10.74	10.74	0
November 07, 2023	10.74	10.74	10.74	10.74	10.74	0
November 06, 2023	10.74	10.74	10.74	10.74	10.74	0
November 03, 2023	10.73	10.74	10.74	10.74	10.73	34,989
November 02, 2023	10.71	10.72	10.72	10.73	10.71	111,746
November 01, 2023	10.69	10.72	10.72	10.73	10.69	101,906
October 31, 2023	10.68	10.67	10.67	10.68	10.66	103,421
October 30, 2023	10.66	10.66	10.66	10.66	10.66	0
October 27, 2023	10.66	10.66	10.66	10.66	10.66	0
October 26, 2023	10.66	10.66	10.66	10.66	10.66	0
October 25, 2023	10.66	10.66	10.66	10.66	10.66	0
October 24, 2023	10.66	10.66	10.66	10.66	10.66	0
October 23, 2023	10.66	10.66	10.66	10.66	10.66	0
October 20, 2023	10.65	10.66	10.66	10.66	10.65	5,004
October 19, 2023	10.66	10.66	10.66	10.66	10.66	0
October 18, 2023	10.66	10.66	10.66	10.66	10.66	0
October 17, 2023	10.68	10.66	10.66	10.68	10.66	252
October 16, 2023	10.65	10.65	10.65	10.65	10.65	191
October 13, 2023	10.66	10.66	10.66	10.66	10.66	0
October 12, 2023	10.66	10.66	10.66	10.66	10.66	0
October 11, 2023	10.66	10.66	10.66	10.66	10.66	0
October 10, 2023	10.65	10.66	10.66	10.66	10.65	215
October 09, 2023	10.65	10.65	10.65	10.65	10.65	100
October 06, 2023	10.65	10.65	10.65	10.65	10.65	104
October 05, 2023	10.65	10.65	10.65	10.65	10.65	200
October 04, 2023	10.66	10.66	10.66	10.66	10.66	104
October 03, 2023	10.65	10.65	10.65	10.65	10.65	0
October 02, 2023	10.65	10.65	10.65	10.65	10.65	0
September 29, 2023	10.65	10.65	10.65	10.65	10.65	108
September 28, 2023	10.66	10.66	10.66	10.66	10.66	0
September 27, 2023	10.66	10.66	10.66	10.66	10.66	0
September 26, 2023	10.65	10.66	10.66	10.66	10.63	3,504
September 25, 2023	10.65	10.65	10.65	10.65	10.65	0
September 22, 2023	10.65	10.65	10.65	10.65	10.65	0
September 21, 2023	10.65	10.65	10.65	10.65	10.65	0
September 20, 2023	10.65	10.65	10.65	10.65	10.65	0
September 19, 2023	10.65	10.65	10.65	10.65	10.65	0
September 18, 2023	10.63	10.65	10.65	10.65	10.63	10,073
September 15, 2023	10.65	10.65	10.65	10.65	10.65	0
September 14, 2023	10.65	10.65	10.65	10.65	10.65	0
September 13, 2023	10.65	10.65	10.65	10.65	10.63	7,480
September 12, 2023	10.64	10.64	10.64	10.64	10.64	528
September 11, 2023	10.64	10.63	10.63	10.65	10.63	25,403
September 08, 2023	10.58	10.58	10.58	10.58	10.58	0
September 07, 2023	10.58	10.58	10.58	10.58	10.58	0
September 06, 2023	10.58	10.58	10.58	10.58	10.58	0
September 05, 2023	10.58	10.58	10.58	10.58	10.58	0
September 01, 2023	10.58	10.58	10.58	10.58	10.58	17,312
August 31, 2023	10.58	10.58	10.58	10.58	10.58	189
August 30, 2023	10.58	10.58	10.58	10.58	10.58	0
August 29, 2023	10.58	10.58	10.58	10.58	10.58	0
August 28, 2023	10.58	10.58	10.58	10.58	10.58	0
August 25, 2023	10.58	10.58	10.58	10.58	10.58	3,489
August 24, 2023	10.58	10.58	10.58	10.58	10.58	0
August 23, 2023	10.58	10.58	10.58	10.58	10.58	3,737
August 22, 2023	10.58	10.58	10.58	10.58	10.58	0
August 21, 2023	10.58	10.58	10.58	10.58	10.58	420
August 18, 2023	10.64	10.64	10.64	10.64	10.64	0

Artemis Strategic Investment Corporation (ARTE) NASDAQ