Artelo Biosciences, Inc. - ARTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1.01	1.05	1.05	1.14	0.99	281,132
May 29, 2025	1.1	1.01	1.01	1.12	0.99	210,230
May 28, 2025	0.97	1	1	1	0.94	65,007
May 27, 2025	0.94	0.97	0.97	0.99	0.94	19,000
May 23, 2025	0.94	0.95	0.95	0.97	0.94	11,504
May 22, 2025	0.96	0.96	0.96	0.96	0.94	5,910
May 21, 2025	0.97	0.95	0.95	0.97	0.94	15,440
May 20, 2025	0.93	0.97	0.97	0.98	0.9	50,115
May 19, 2025	1.02	0.9	0.9	1.02	0.9	50,800
May 16, 2025	0.93	0.92	0.92	0.94	0.91	24,536
May 15, 2025	0.98	0.94	0.94	0.98	0.92	16,677
May 14, 2025	1.03	1	1	1.03	0.94	57,900
May 13, 2025	1	1.03	1.03	1.04	1	18,382
May 12, 2025	1.01	1	1	1.04	1	7,011
May 09, 2025	1	1.02	1.02	1.03	1	9,229
May 08, 2025	1	1	1	1.01	0.99	13,224
May 07, 2025	1.01	1.03	1.03	1.03	1	17,679
May 06, 2025	1.01	1	1	1.03	0.99	23,977
May 05, 2025	1.03	1.05	1.05	1.05	1.03	23,077
May 02, 2025	0.99	1.02	1.02	1.03	0.99	16,407
May 01, 2025	1	1.01	1.01	1.02	0.96	60,300
April 30, 2025	1	0.98	0.98	1.05	0.96	32,190
April 29, 2025	1.02	1.01	0.98	1.04	1	29,171
April 28, 2025	1.04	1.01	1.01	1.1	1.01	31,556
April 25, 2025	1.07	1.04	1.04	1.12	1	23,200
April 24, 2025	1	1.02	1.02	1.04	1.01	22,023
April 23, 2025	1.13	1.03	1.03	1.13	1.01	45,622
April 22, 2025	0.97	1.16	1.16	1.16	0.97	171,500
April 21, 2025	0.9	1.02	1.02	1.02	0.9	150,100
April 17, 2025	0.91	0.95	0.95	0.96	0.88	124,613
April 16, 2025	0.92	0.97	0.97	0.98	0.9	231,400
April 15, 2025	0.91	1.03	1.03	1.03	0.89	479,000
April 14, 2025	1.06	0.97	0.97	1.4	0.85	22.9M
April 11, 2025	0.83	0.82	0.82	0.89	0.82	50,115
April 10, 2025	0.88	0.82	0.82	0.91	0.82	3,166
April 09, 2025	0.85	0.92	0.92	0.93	0.82	20,300
April 08, 2025	0.89	0.86	0.86	0.98	0.86	31,014
April 07, 2025	0.85	0.9	0.9	0.91	0.85	16,800
April 04, 2025	0.91	0.92	0.92	0.92	0.85	47,371
April 03, 2025	0.86	0.86	0.86	0.92	0.85	21,200
April 02, 2025	0.9	0.88	0.88	0.9	0.88	4,665
April 01, 2025	0.86	0.86	0.86	0.88	0.86	8,203
March 31, 2025	0.94	0.88	0.88	0.94	0.86	23,800
March 28, 2025	0.96	0.94	0.94	0.96	0.94	8,903
March 27, 2025	0.96	0.97	0.97	0.97	0.95	9,766
March 26, 2025	0.97	0.97	0.97	0.97	0.96	4,010
March 25, 2025	0.97	0.97	0.97	1.01	0.97	13,347
March 24, 2025	1.02	0.98	0.98	1.02	0.98	15,249
March 21, 2025	0.97	1.04	1.04	1.04	0.96	21,606
March 20, 2025	0.94	0.99	0.99	0.99	0.93	18,557
March 19, 2025	0.91	0.95	0.95	0.96	0.91	16,732
March 18, 2025	0.93	0.92	0.92	0.94	0.92	4,100
March 17, 2025	0.96	0.95	0.95	0.97	0.95	6,800
March 14, 2025	0.95	0.96	0.96	0.96	0.93	11,200
March 13, 2025	0.95	0.95	0.95	0.99	0.95	7,716
March 12, 2025	0.97	0.95	0.95	0.97	0.94	16,530
March 11, 2025	0.96	0.97	0.97	0.98	0.96	19,644
March 10, 2025	1.01	0.99	0.99	1.01	0.98	25,200
March 07, 2025	1	1	1	1	0.99	12,452
March 06, 2025	1.02	1	1	1.05	0.96	19,749

Artelo Biosciences, Inc. (ARTL) NASDAQ