Artelo Biosciences, Inc. (ARTL) NASDAQ

1.45

+0.02(+1.40%)

Updated at June 02 04:00PM

Currency In USD

ARTL Historical Return

If you invested $1000 in Artelo Biosciences, Inc. (ARTL) since IPO date, it would be worth $3.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.54, while $1000 invested 1 year ago would be worth $225.86. This corresponds to total returns of -99.65%, -98.65%, -77.41%, respectively, with annualized returns of -55.71%, -57.68%, -77.41%.

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
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
May 27, 2026	1.35	1.36	1.36	1.44	1.23	2.39M
May 26, 2026	1.91	1.71	1.71	1.91	1.62	25.19M
May 22, 2026	1.31	1.19	1.19	1.36	1.19	11.21M
May 21, 2026	1.4	1.33	1.33	1.5	1.29	285,181
May 20, 2026	1.32	1.42	1.42	1.56	1.28	479,606
May 19, 2026	1.47	1.36	1.36	1.52	1.33	250,182
May 18, 2026	1.7	1.46	1.46	1.7	1.41	840,464
May 15, 2026	2.24	1.84	1.84	2.34	1.77	6.68M
May 14, 2026	2.35	2.34	2.34	2.44	2.3	82,751
May 13, 2026	2.4	2.31	2.31	2.4	2.3	59,302
May 12, 2026	2.38	2.4	2.4	2.44	2.38	62,506
May 11, 2026	2.51	2.42	2.42	2.64	2.4	87,299
May 08, 2026	2.63	2.54	2.54	2.66	2.51	89,827
May 07, 2026	2.65	2.68	2.68	2.78	2.64	102,359
May 06, 2026	3.02	2.78	2.78	3.04	2.78	142,206
May 05, 2026	3.22	3.08	3.08	3.23	3.05	97,087
May 04, 2026	3.39	3.3	3.3	3.55	3.18	124,737
May 01, 2026	3.37	3.39	3.39	3.57	3.31	121,068
April 30, 2026	3.36	3.49	3.49	3.49	3.2	133,412
April 29, 2026	3.51	3.41	3.41	3.6	3.37	83,369
April 28, 2026	3.66	3.57	3.57	3.72	3.37	682,805
April 27, 2026	4.01	3.77	3.77	4.12	3.68	295,313
April 24, 2026	4.21	4.04	4.04	4.23	4	231,876
April 23, 2026	3.92	3.99	3.99	4.12	3.85	393,078
April 22, 2026	3.77	4	4	4.24	3.73	616,969
April 21, 2026	4.05	4.05	4.05	4.33	4.02	567,857
April 20, 2026	5.13	4.53	4.53	5.64	4.48	32.71M
April 17, 2026	4.73	4.44	4.44	4.86	4.4	94,336
April 16, 2026	5.1	4.86	4.86	5.24	4.18	442,388
April 15, 2026	5.3	5.31	5.31	5.47	5.14	158,147
April 14, 2026	5.58	5.41	5.41	5.81	5.35	73,517
April 13, 2026	5.71	5.67	5.67	5.85	5.08	118,100
April 10, 2026	6.32	5.95	5.95	6.5	5.56	207,579
April 09, 2026	6.47	6.51	6.51	6.91	6.2	185,791
April 08, 2026	6.8	6.84	6.84	7.1	6.53	272,856
April 07, 2026	6.61	7.29	7.29	7.49	6.29	2.69M
April 06, 2026	6.83	6.61	6.61	6.94	6.15	177,256
April 02, 2026	7.47	7.04	7.04	8.1	7	425,894
April 01, 2026	7.2	7.84	7.84	9.39	7.2	813,703
March 31, 2026	10.12	7.58	7.58	10.56	7.11	4.96M
March 30, 2026	7.64	8.73	8.73	9.2	7.05	2.83M
March 27, 2026	7.99	10.54	10.54	19.91	7.45	81.37M
March 26, 2026	2.96	3.19	3.19	4.53	2.96	2.14M
March 25, 2026	4.85	4.85	4.85	5.78	4.24	3.21M
March 24, 2026	7.21	5.79	5.79	7.59	4.65	521,150
March 23, 2026	7.72	7.66	7.66	8.6	6.41	490,851
March 20, 2026	8.4	7.97	7.97	9.8	7.62	11.95M
March 19, 2026	6.7	7.16	7.16	7.18	6.03	860,310
March 18, 2026	6.23	7.31	7.31	8.34	6.08	57.83M
March 17, 2026	4.38	4.85	4.85	4.9	4.14	32,697
March 16, 2026	3.87	4.15	4.15	4.78	3.81	131,689
March 13, 2026	3.93	3.76	3.76	4.05	3.75	21,564
March 12, 2026	4.03	3.9	3.9	4.41	3.88	45,008
March 11, 2026	4.04	4.14	4.14	4.4	3.78	61,990
March 10, 2026	3.7	4.05	4.05	4.38	3.59	120,215
March 09, 2026	3.69	3.51	3.51	3.96	3.3	282,069