Artelo Biosciences, Inc. (ARTL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARTL Historical Return
If you invested $1000 in Artelo Biosciences, Inc. (ARTL) since IPO date, it would be worth $0.68 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.27, while $1000 invested 1 year ago would be worth $84.16. This corresponds to total returns of -99.93%, -99.57%, -91.58%, respectively, with annualized returns of -62.97%, -66.4%, -91.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARTL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
