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 $1.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.91, while $1000 invested 1 year ago would be worth $77.54. This corresponds to total returns of -99.82%, -99.11%, -92.25%, respectively, with annualized returns of -58.71%, -61.08%, -92.25%.

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
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
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