Artelo Biosciences, Inc. (ARTL) NASDAQ

Currency In USD

ARTL Historical Return

If you invested $1000 in Artelo Biosciences, Inc. (ARTL) since IPO date, it would be worth $1.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.39, while $1000 invested 1 year ago would be worth $88.29. This corresponds to total returns of -99.9%, -99.36%, -91.17%, respectively, with annualized returns of -61.15%, -63.62%, -91.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARTL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	4.04	3.83	3.83	4.05	3.8	91,865
September 30, 2026	4.06	4.04	4.04	4.12	3.95	67,160
September 29, 2026	4.2	4.07	4.07	4.3	4.05	86,157
September 28, 2026	4.37	4.3	4.3	4.55	4.24	149,355
September 25, 2026	4.89	4.54	4.54	4.93	4.52	255,410
September 24, 2026	4.87	5.17	5.17	5.35	4.51	1.04M
September 23, 2026	4.06	7.31	7.31	15.73	3.9	24.56M
September 22, 2026	4.14	4.15	4.15	4.2	3.86	302,555
September 21, 2026	3.88	4.1	4.1	4.18	3.88	71,598
September 18, 2026	4	3.94	3.94	4.14	3.92	29,291
September 17, 2026	3.99	3.97	3.97	4.02	3.8	124,238
September 16, 2026	4.9	3.75	3.75	4.9	3.45	275,494
September 15, 2026	4.88	5.34	5.34	5.65	4.88	89,837
September 11, 2026	5.69	5.43	5.43	5.83	5.34	37,981
September 10, 2026	5.89	5.63	5.63	6	5.61	41,286
September 09, 2026	6.29	5.98	5.98	6.29	5.98	29,113
September 08, 2026	6.04	6.19	6.19	6.33	6.04	10,711
September 04, 2026	6.15	6.04	6.04	6.35	5.83	27,361
September 03, 2026	6.6	6.22	6.22	6.81	6.22	27,716
September 02, 2026	6.52	6.52	6.52	6.71	5.99	43,121
September 01, 2026	5.94	6.16	6.16	6.26	5.82	84,257
August 31, 2026	6.02	6.36	6.36	6.79	5.52	586,565
August 28, 2026	5.93	5.96	5.96	6.12	5.57	266,706
August 27, 2026	6.1	5.95	5.95	6.28	4.68	93,166
August 26, 2026	6.35	6.4	6.4	6.57	6.35	10,278
August 25, 2026	6.3	6.45	6.45	6.46	6.12	15,906
August 24, 2026	6.11	6.2	6.2	6.39	5.94	11,764
August 21, 2026	6.48	6.23	6.23	6.57	6.12	12,099
August 20, 2026	6.44	6.41	6.41	6.75	6.3	38,967
August 19, 2026	6.44	6.48	6.48	6.75	6.36	22,280
August 18, 2026	6.32	6.57	6.57	6.84	6.32	53,278
August 17, 2026	7.09	6.49	6.49	7.2	6.21	728,146
August 14, 2026	6.96	7.11	7.11	8.19	6.87	51,168
August 13, 2026	6.75	6.83	6.83	7.56	6.44	29,489
August 12, 2026	6.7	6.6	6.6	6.8	6.39	9,396
August 11, 2026	6.48	6.7	6.7	6.84	6.48	10,611
August 10, 2026	6.48	6.35	6.35	6.75	6.35	18,422
August 07, 2026	6.93	6.49	6.49	6.93	6.49	13,038
August 06, 2026	6.84	6.77	6.77	6.93	6.67	9,571
August 05, 2026	6.93	6.76	6.76	7.11	6.76	12,733
August 04, 2026	6.74	6.89	6.89	6.93	6.68	13,279
August 03, 2026	6.84	6.68	6.68	7.19	6.68	14,311
July 31, 2026	7.2	6.93	6.93	7.38	6.75	14,221
July 30, 2026	6.84	6.8	6.8	7.11	6.57	41,214
July 29, 2026	8	6.51	6.51	8.1	6.35	31,339
July 28, 2026	9	7.92	7.92	9.18	7.92	14,367
July 27, 2026	9.18	9.09	9.09	9.54	8.93	7,936
July 24, 2026	9.54	9.18	9.18	9.63	9.18	7,036
July 23, 2026	9.72	9.54	9.54	9.72	9.27	6,285
July 22, 2026	9.81	9.63	9.63	9.99	9.27	33,494
July 21, 2026	9.99	10.08	10.08	10.44	9.9	6,206
July 20, 2026	10.44	10.08	10.08	10.44	10.08	7,594
July 17, 2026	10.35	10.35	10.35	10.35	9.99	11,111
July 16, 2026	10.17	10.26	10.26	10.26	9.63	52,459
July 15, 2026	10.53	10.35	10.35	11.16	10.17	45,145
July 14, 2026	9.36	10.44	10.44	10.62	9.27	31,889
July 13, 2026	9.45	9.45	9.45	9.72	9.09	45,305
July 10, 2026	9.18	9.72	9.72	10.08	9.18	28,011
July 09, 2026	8.82	9.18	9.18	9.63	8.82	14,457
July 08, 2026	9	8.97	8.97	9.36	8.65	17,657