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 $0.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.07, while $1000 invested 1 year ago would be worth $135.8. This corresponds to total returns of -99.94%, -99.69%, -86.42%, respectively, with annualized returns of -63.44%, -68.55%, -86.42%.

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
November 11, 2026	2.16	2.2	2.2	2.26	2.14	26,528
November 10, 2026	2.18	2.14	2.14	2.42	2.13	92,006
November 09, 2026	2.03	2.07	2.07	2.28	1.93	46,183
November 06, 2026	1.96	1.96	1.96	2.23	1.96	16,043
November 05, 2026	2.25	2.12	2.12	2.4	2.02	52,538
November 04, 2026	2.36	2.27	2.27	2.36	2.27	8,466
November 03, 2026	2.14	2.29	2.29	2.41	2.07	25,685
November 02, 2026	2.27	2.22	2.22	2.28	2.12	43,947
October 30, 2026	2.25	2.22	2.22	2.29	2.18	12,047
October 29, 2026	2.37	2.31	2.31	2.4	2.25	53,434
October 28, 2026	2.24	2.33	2.33	2.42	2.24	41,741
October 27, 2026	2.19	2.2	2.2	2.28	2.1	30,470
October 26, 2026	2.54	2.2	2.2	2.54	2.15	169,361
October 23, 2026	2.64	2.55	2.55	2.66	2.48	26,143
October 22, 2026	2.6	2.55	2.55	2.6	2.53	10,191
October 21, 2026	2.69	2.56	2.56	2.71	2.56	17,366
October 20, 2026	2.69	2.62	2.62	2.8	2.62	26,070
October 19, 2026	2.8	2.66	2.66	2.83	2.66	16,320
October 16, 2026	2.75	2.7	2.7	2.76	2.7	12,303
October 15, 2026	2.8	2.74	2.74	2.9	2.74	17,371
October 14, 2026	2.85	2.88	2.88	2.97	2.82	43,002
October 13, 2026	3.07	2.98	2.98	3.12	2.92	30,744
October 12, 2026	3.17	3.11	3.11	3.25	3.11	22,566
October 09, 2026	3.45	3.26	3.26	3.45	3.17	44,857
October 08, 2026	3.49	3.37	3.37	3.51	3.37	27,211
October 07, 2026	3.46	3.41	3.41	3.5	3.4	49,871
October 06, 2026	3.58	3.46	3.46	3.65	3.41	72,130
October 05, 2026	3.68	3.51	3.51	3.68	3.5	42,182
October 02, 2026	3.85	3.68	3.68	3.85	3.68	61,751
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