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 $2.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.21, while $1000 invested 1 year ago would be worth $58.22. This corresponds to total returns of -99.74%, -98.88%, -94.18%, respectively, with annualized returns of -56.98%, -59.25%, -94.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
