Skip to main content
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
17.55
+0.82 (4.90%)
At close: Dec 5, 2025, 4:00 PM EST
17.50
-0.05 (-0.28%)
After-hours: Dec 5, 2025, 7:52 PM EST

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7917.6616.6017.5517.554.90%882,112
Dec 4, 202515.8016.7415.5716.7316.735.75%782,564
Dec 3, 202514.7915.9714.5915.8215.827.11%596,180
Dec 2, 202514.7015.3114.6014.7714.772.50%474,408
Dec 1, 202514.0114.6913.6014.4114.410.49%500,752
Nov 28, 202513.8414.3713.6414.3414.343.99%261,202
Nov 26, 202513.7713.9013.4913.7913.791.10%310,041
Nov 25, 202513.3213.6512.9613.6413.641.41%516,343
Nov 24, 202513.0513.5812.8113.4513.455.57%489,792
Nov 21, 202512.6312.9312.0612.7412.740.87%583,616
Nov 20, 202513.6713.8012.5912.6312.63-3.59%535,409
Nov 19, 202513.1513.5012.9213.1013.10-0.38%390,111
Nov 18, 202513.1113.4512.8513.1513.15-1.65%447,849
Nov 17, 202513.5413.7213.0713.3713.37-2.55%461,275
Nov 14, 202512.9814.1512.9813.7213.720.51%488,939
Nov 13, 202514.5314.9213.5113.6513.65-9.12%598,245
Nov 12, 202515.9015.9214.4415.0215.02-3.16%728,665
Nov 11, 202514.7515.9014.4315.5115.513.82%1,056,120
Nov 10, 202514.5014.9914.1914.9414.943.18%736,730
Nov 7, 202514.2514.5013.2614.4814.48-2.75%961,511
Nov 6, 202515.4115.6814.5414.8914.89-4.12%785,613
Nov 5, 202514.3515.9214.0215.5315.5326.06%2,014,336
Nov 4, 202512.4713.1912.2412.3212.32-5.88%698,186
Nov 3, 202513.7813.7812.9213.0913.09-3.82%411,204
Oct 31, 202513.4313.9113.3913.6113.612.25%367,045
Oct 30, 202513.2513.7913.2313.3113.31-2.20%458,837
Oct 29, 202513.7614.1613.4413.6113.61-0.29%396,844
Oct 28, 202514.4714.4913.6213.6513.65-4.68%435,734
Oct 27, 202514.5214.8013.9014.3214.320.77%824,495
Oct 24, 202514.2714.6014.0314.2114.212.75%630,718
Oct 23, 202512.6213.9412.6213.8313.8310.02%655,254
Oct 22, 202513.5113.7012.3312.5712.57-7.51%795,478
Oct 21, 202514.0014.4913.3613.5913.59-0.88%615,965
Oct 20, 202513.1614.0013.0913.7113.715.95%546,441
Oct 17, 202513.7613.9512.8312.9412.94-8.23%578,970
Oct 16, 202514.7514.8813.8414.1014.10-2.15%814,008
Oct 15, 202513.8614.7013.7214.4114.417.54%1,459,797
Oct 14, 202513.1213.6812.8513.4013.400.37%585,085
Oct 13, 202512.8113.4912.5013.3513.357.75%503,477
Oct 10, 202513.3113.9612.3512.3912.39-5.49%915,879
Oct 9, 202513.5113.6612.9113.1113.11-2.82%800,542
Oct 8, 202513.0313.5312.7013.4913.494.17%820,238
Oct 7, 202513.5214.1012.8212.9512.95-4.64%1,306,472
Oct 6, 202512.8114.5812.1513.5813.5823.68%4,403,307
Oct 3, 202511.3811.3810.8010.9810.98-2.49%394,929
Oct 2, 202510.7811.3710.6311.2611.267.24%863,539
Oct 1, 202510.1010.5210.1010.5010.503.96%407,013
Sep 30, 20259.8810.149.6710.1010.102.33%493,394
Sep 29, 20259.7810.079.689.879.871.96%360,357
Sep 26, 20259.819.969.469.689.68-1.63%459,469
Sep 25, 20259.789.969.519.849.84-2.09%314,376
Sep 24, 202510.2910.359.9310.0510.05-1.95%305,451
Sep 23, 202510.6510.7510.2110.2510.25-1.82%424,415
Sep 22, 20259.7810.599.6410.4410.445.78%702,277
Sep 19, 202510.3510.419.859.879.87-4.08%727,416
Sep 18, 20259.5010.329.4610.2910.2911.48%787,490
Sep 17, 20259.099.409.069.239.231.10%437,005
Sep 16, 20258.959.218.759.139.132.24%490,646
Sep 15, 20258.758.998.708.938.932.06%408,002
Sep 12, 20259.009.008.698.758.75-2.02%352,584
Sep 11, 20258.648.988.648.938.933.12%363,769
Sep 10, 20258.808.888.428.668.66-0.69%664,233
Sep 9, 20258.618.848.488.728.721.51%507,264
Sep 8, 20258.989.008.538.598.59-3.05%789,792
Sep 5, 20258.848.968.688.868.860.23%482,221
Sep 4, 20258.768.918.518.848.840.11%735,437
Sep 3, 20258.959.068.808.838.83-2.43%593,786
Sep 2, 20259.009.208.769.059.05-3.93%790,774
Aug 29, 20259.779.809.309.429.42-3.78%342,391
Aug 28, 20259.809.899.679.799.790.93%153,912
Aug 27, 20259.799.819.509.709.70-0.92%342,712
Aug 26, 20259.8210.199.639.799.790.10%473,447
Aug 25, 20259.9410.009.769.789.78-1.91%441,952
Aug 22, 20259.1110.239.019.979.978.61%826,202
Aug 21, 20258.919.498.919.189.182.23%764,432
Aug 20, 20259.009.138.578.988.98-1.10%631,161
Aug 19, 20259.639.679.059.089.08-4.62%545,143
Aug 18, 20259.349.569.229.529.521.38%411,991
Aug 15, 20259.559.559.259.399.39-0.95%445,182
Aug 14, 20259.9510.069.389.489.48-6.32%676,947
Aug 13, 202510.0010.469.8610.1210.121.61%769,302
Aug 12, 20259.1110.008.989.969.969.45%1,022,087
Aug 11, 20259.249.469.049.109.10-2.15%1,069,682
Aug 8, 20259.289.899.139.309.30-0.11%1,477,900
Aug 7, 202510.0110.129.209.319.31-5.82%2,295,025
Aug 6, 202510.8310.989.819.899.89-23.96%4,918,039
Aug 5, 202514.2814.2912.3013.0013.0037.57%21,920,225
Aug 4, 20259.269.499.109.459.454.42%3,393,077
Aug 1, 20259.639.638.769.059.05-8.22%487,429
Jul 31, 202510.5010.509.829.869.86-5.65%430,020
Jul 30, 202510.7010.9210.2010.4510.45-1.42%737,361
Jul 29, 20259.5710.989.4010.6010.6012.17%1,285,377
Jul 28, 20258.919.738.859.459.456.66%606,019
Jul 25, 20259.309.318.848.868.86-4.94%281,456
Jul 24, 20259.649.749.309.329.32-2.61%258,404
Jul 23, 20259.469.579.289.579.571.38%237,972
Jul 22, 20259.699.719.159.449.44-3.18%248,372
Jul 21, 20259.999.999.699.759.75-0.71%270,438
Jul 18, 202510.0010.019.659.829.82-0.20%270,023
Jul 17, 20259.699.959.679.849.841.34%326,088