Arta TechFin Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.62	0.62	0.57	0.61	0.61	7.02%	96,200
Apr 28, 2026	0.56	0.60	0.56	0.57	0.57	-6.56%	88,400
Apr 27, 2026	0.57	0.61	0.57	0.61	0.61	7.02%	12,600
Apr 24, 2026	0.63	0.63	0.57	0.57	0.57	-6.56%	354,000
Apr 23, 2026	0.67	0.67	0.58	0.61	0.61	-1.61%	174,000
Apr 22, 2026	0.64	0.64	0.61	0.62	0.62	3.33%	1,602,600
Apr 21, 2026	0.63	0.63	0.58	0.60	0.60	-	3,608,100
Apr 20, 2026	0.63	0.63	0.59	0.60	0.60	-6.25%	983,401
Apr 17, 2026	0.58	0.64	0.51	0.64	0.64	18.52%	1,476,900
Apr 16, 2026	0.59	0.60	0.54	0.54	0.54	-1.82%	431,100
Apr 15, 2026	0.62	0.62	0.52	0.55	0.55	-11.29%	2,352,200
Apr 14, 2026	0.56	0.63	0.53	0.62	0.62	14.81%	4,776,424
Apr 13, 2026	0.51	0.56	0.50	0.54	0.54	10.20%	4,852,200
Apr 10, 2026	0.45	0.54	0.43	0.49	0.49	10.11%	654,900
Apr 9, 2026	0.47	0.57	0.41	0.45	0.45	-10.10%	1,146,000
Apr 8, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	18,500
Apr 2, 2026	0.49	0.49	0.47	0.48	0.48	-4.04%	4,151,760
Apr 1, 2026	0.50	0.50	0.50	0.50	0.50	-	80
Mar 31, 2026	0.50	0.50	0.48	0.50	0.50	-	90,120
Mar 30, 2026	0.51	0.51	0.48	0.50	0.50	-2.94%	34,400
Mar 27, 2026	0.50	0.51	0.50	0.51	0.51	-5.56%	186,000
Mar 26, 2026	0.52	0.54	0.50	0.54	0.54	-1.82%	96,001
Mar 25, 2026	0.57	0.57	0.53	0.55	0.55	-	85,000
Mar 24, 2026	0.53	0.56	0.53	0.55	0.55	-	82,000
Mar 23, 2026	0.56	0.56	0.56	0.55	0.55	-	6,000
Mar 20, 2026	0.54	0.58	0.53	0.55	0.55	-	7,482,000
Mar 19, 2026	0.52	0.57	0.50	0.55	0.55	3.77%	318,000
Mar 18, 2026	0.55	0.55	0.50	0.53	0.53	-7.02%	258,003
Mar 17, 2026	0.58	0.58	0.54	0.57	0.57	-1.72%	144,609
Mar 16, 2026	0.58	0.59	0.56	0.58	0.58	-	139,100
Mar 13, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	9,072,000
Mar 12, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	133,800
Mar 11, 2026	0.57	0.58	0.56	0.58	0.58	-	20,070,000
Mar 10, 2026	0.55	0.58	0.55	0.58	0.58	3.57%	229,300
Mar 9, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	217,000
Mar 6, 2026	0.57	0.58	0.56	0.57	0.57	-3.39%	7,135,200
Mar 5, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	241,800
Mar 4, 2026	0.62	0.62	0.56	0.58	0.58	-3.33%	119,300
Mar 3, 2026	0.59	0.62	0.57	0.60	0.60	3.45%	1,083,000
Mar 2, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	162,100
Feb 27, 2026	0.60	0.60	0.57	0.59	0.59	-	477,900
Feb 26, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	255,000
Feb 25, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	410,400
Feb 24, 2026	0.60	0.60	0.56	0.60	0.60	-1.64%	85,600
Feb 23, 2026	0.59	0.61	0.59	0.61	0.61	-3.17%	42,000
Feb 20, 2026	0.63	0.63	0.63	0.63	0.63	-	15,600
Feb 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 13, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	36,000
Feb 12, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	102,000
Feb 11, 2026	0.58	0.59	0.57	0.59	0.59	-1.67%	69,000
Feb 10, 2026	0.58	0.60	0.58	0.60	0.60	-	23,600
Feb 9, 2026	0.63	0.64	0.58	0.60	0.60	-3.23%	578,106
Feb 6, 2026	0.62	0.62	0.57	0.62	0.62	1.64%	427,500
Feb 5, 2026	0.61	0.62	0.59	0.61	0.61	3.39%	541,800
Feb 4, 2026	0.62	0.63	0.59	0.59	0.59	-1.67%	512,500
Feb 3, 2026	0.61	0.62	0.59	0.60	0.60	-6.25%	174,100
Feb 2, 2026	0.65	0.65	0.60	0.64	0.64	-1.54%	307,600
Jan 30, 2026	0.64	0.65	0.62	0.65	0.65	-1.52%	252,000
Jan 29, 2026	0.70	0.70	0.63	0.66	0.66	-4.35%	475,600
Jan 28, 2026	0.63	0.69	0.62	0.69	0.69	9.52%	8,318,800
Jan 27, 2026	0.64	0.64	0.61	0.63	0.63	3.28%	8,082,000
Jan 26, 2026	0.59	0.63	0.59	0.61	0.61	3.39%	324,700
Jan 23, 2026	0.66	0.66	0.58	0.59	0.59	-7.81%	181,700
Jan 22, 2026	0.65	0.65	0.59	0.64	0.64	4.92%	97,100
Jan 21, 2026	0.61	0.62	0.58	0.61	0.61	-1.61%	144,000
Jan 20, 2026	0.57	0.63	0.57	0.62	0.62	-	62,724
Jan 19, 2026	0.67	0.67	0.62	0.62	0.62	1.64%	18,000
Jan 16, 2026	0.60	0.68	0.58	0.61	0.61	1.67%	14,553,200
Jan 15, 2026	0.54	0.63	0.54	0.60	0.60	13.21%	548,100
Jan 14, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	459,900
Jan 13, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	211,102
Jan 12, 2026	0.58	0.59	0.55	0.57	0.57	-	186,701
Jan 9, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	65,300
Jan 8, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	6,900
Jan 7, 2026	0.56	0.59	0.56	0.57	0.57	-	225,000
Jan 6, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	61,000
Jan 5, 2026	0.59	0.59	0.57	0.58	0.58	-	66,100
Jan 2, 2026	0.58	0.60	0.56	0.58	0.58	-	204,000
Dec 31, 2025	0.57	0.58	0.57	0.58	0.58	-	40,600
Dec 30, 2025	0.58	0.59	0.56	0.58	0.58	-3.33%	360,400
Dec 29, 2025	0.64	0.64	0.58	0.60	0.60	-4.76%	1,137,800
Dec 24, 2025	0.63	0.69	0.60	0.63	0.63	1.61%	312,221
Dec 23, 2025	0.60	0.63	0.60	0.62	0.62	3.33%	58,800
Dec 22, 2025	0.67	0.67	0.60	0.60	0.60	-6.25%	129,000
Dec 19, 2025	0.61	0.64	0.61	0.64	0.64	3.23%	154,801
Dec 18, 2025	0.62	0.63	0.59	0.62	0.62	-4.62%	448,300
Dec 17, 2025	0.63	0.67	0.63	0.65	0.65	3.17%	162,002
Dec 16, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	9,648,110
Dec 15, 2025	0.62	0.64	0.62	0.64	0.64	-	53,200
Dec 12, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	57,500
Dec 11, 2025	0.65	0.75	0.64	0.65	0.65	3.17%	578,600
Dec 10, 2025	0.67	0.67	0.63	0.63	0.63	-8.70%	398,000
Dec 9, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	24,340
Dec 8, 2025	0.67	0.75	0.67	0.71	0.71	2.90%	42,000
Dec 5, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	11,400
Dec 4, 2025	0.70	0.70	0.64	0.68	0.68	-2.86%	564,400
Dec 3, 2025	0.76	0.76	0.67	0.70	0.70	-2.78%	250,100
Dec 2, 2025	0.71	0.76	0.68	0.72	0.72	1.41%	192,000
Dec 1, 2025	0.76	0.76	0.66	0.71	0.71	-2.74%	188,306
Nov 28, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-