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 $1.65 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.54, while $1000 invested 1 year ago would be worth $74.01. This corresponds to total returns of -99.83%, -99.15%, -92.6%, respectively, with annualized returns of -59.04%, -61.42%, -92.6%.

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
August 21, 2026	0.72	0.69	0.69	0.73	0.69	106,612
August 20, 2026	0.72	0.71	0.71	0.75	0.7	341,109
August 19, 2026	0.72	0.72	0.72	0.75	0.71	0
August 18, 2026	0.7	0.73	0.73	0.76	0.7	0
August 17, 2026	0.76	0.72	0.72	0.8	0.69	6.53M
August 14, 2026	0.76	0.79	0.79	0.91	0.76	447,229
August 13, 2026	0.75	0.76	0.76	0.83	0.72	0
August 12, 2026	0.76	0.73	0.73	0.76	0.71	0
August 11, 2026	0.72	0.74	0.74	0.76	0.72	0
August 10, 2026	0.72	0.71	0.71	0.75	0.71	159,364
August 07, 2026	0.72	0.72	0.72	0.72	0.72	0
August 06, 2026	0.76	0.75	0.75	0.77	0.74	85,278
August 05, 2026	0.77	0.75	0.75	0.79	0.75	114,148
August 04, 2026	0.75	0.77	0.77	0.77	0.74	119,194
August 03, 2026	0.76	0.74	0.74	0.8	0.74	126,287
July 31, 2026	0.8	0.77	0.77	0.82	0.75	127,849
July 30, 2026	0.76	0.76	0.76	0.79	0.73	363,496
July 29, 2026	0.9	0.72	0.72	0.9	0.71	271,189
July 28, 2026	1	0.88	0.88	1.02	0.88	116,181
July 27, 2026	1.05	1.01	1.01	1.06	1	70,911
July 24, 2026	1.06	1.02	1.02	1.07	1.02	63,002
July 23, 2026	1.06	1.06	1.06	1.08	1.03	56,324
July 22, 2026	1.07	1.07	1.07	1.09	1.05	301,245
July 21, 2026	1.11	1.12	1.12	1.16	1.11	53,165
July 20, 2026	1.16	1.12	1.12	1.16	1.12	68,317
July 17, 2026	1.14	1.15	1.15	1.15	1.11	89,987
July 16, 2026	1.13	1.14	1.14	1.14	1.07	469,770
July 15, 2026	1.18	1.15	1.15	1.24	1.13	368,628
July 14, 2026	1.04	1.16	1.16	1.18	1.03	255,257
July 13, 2026	1.05	1.05	1.05	1.08	1.01	399,186
July 10, 2026	1.07	1.08	1.08	1.12	1.07	250,402
July 09, 2026	0.98	1.02	1.02	1.06	0.98	127,519
July 08, 2026	0.99	1	1	1.04	0.99	155,936
July 07, 2026	1.07	1	1	1.08	0.98	216,313
July 06, 2026	1.09	1.09	1.09	1.12	1.08	112,169
July 02, 2026	1.07	1.11	1.11	1.11	1.06	129,603
July 01, 2026	1.14	1.1	1.1	1.14	1.04	672,315
June 30, 2026	1.08	1.12	1.12	1.14	1.08	263,657
June 29, 2026	1.14	1.1	1.1	1.17	1.06	757,879
June 26, 2026	1.1	1.12	1.12	1.16	1.1	119,995
June 25, 2026	1.16	1.16	1.16	1.19	1.12	121,299
June 24, 2026	1.26	1.16	1.16	1.26	1.16	267,624
June 23, 2026	1.23	1.26	1.26	1.29	1.21	240,507
June 22, 2026	1.24	1.23	1.23	1.27	1.23	104,400
June 18, 2026	1.28	1.26	1.26	1.29	1.25	118,510
June 17, 2026	1.31	1.27	1.27	1.33	1.2	215,084
June 16, 2026	1.31	1.29	1.29	1.32	1.27	117,142
June 15, 2026	1.35	1.3	1.3	1.35	1.29	149,479
June 12, 2026	1.32	1.36	1.36	1.37	1.29	305,844
June 11, 2026	1.31	1.32	1.32	1.35	1.27	229,832
June 10, 2026	1.35	1.3	1.3	1.35	1.28	636,356
June 09, 2026	1.32	1.33	1.33	1.35	1.31	179,218
June 08, 2026	1.34	1.33	1.33	1.36	1.31	296,941
June 05, 2026	1.39	1.38	1.38	1.43	1.35	0
June 04, 2026	1.41	1.43	1.43	1.54	1.37	436,835
June 03, 2026	1.4	1.46	1.46	1.47	1.35	261,814
June 02, 2026	1.44	1.45	1.45	1.48	1.36	300,941
June 01, 2026	1.33	1.43	1.43	1.48	1.29	552,701
May 29, 2026	1.45	1.4	1.4	1.5	1.39	483,024
May 28, 2026	1.27	1.46	1.46	1.55	1.27	941,384