Arteris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.00	44.01	40.96	43.29	43.29	-0.69%	2,450,834
Jun 25, 2026	43.00	44.07	40.69	43.59	43.59	6.24%	748,764
Jun 24, 2026	41.93	42.23	39.89	41.03	41.03	-0.46%	869,584
Jun 23, 2026	41.26	42.99	40.86	41.22	41.22	-7.37%	659,382
Jun 22, 2026	44.81	45.30	43.12	44.50	44.50	0.88%	1,161,547
Jun 18, 2026	43.86	44.85	42.08	44.11	44.11	4.67%	1,049,483
Jun 17, 2026	42.56	43.23	41.34	42.14	42.14	1.40%	680,136
Jun 16, 2026	43.15	44.94	41.29	41.56	41.56	-4.74%	1,281,185
Jun 15, 2026	42.48	43.82	41.14	43.63	43.63	6.41%	1,338,811
Jun 12, 2026	37.06	41.56	36.30	41.00	41.00	9.89%	1,364,909
Jun 11, 2026	34.01	37.51	33.81	37.31	37.31	11.34%	1,052,060
Jun 10, 2026	32.92	35.09	32.42	33.51	33.51	-0.74%	811,648
Jun 9, 2026	35.79	36.31	31.92	33.76	33.76	-4.25%	738,840
Jun 8, 2026	34.85	35.50	33.97	35.26	35.26	2.86%	820,787
Jun 5, 2026	35.84	35.94	33.24	34.28	34.28	-7.82%	862,313
Jun 4, 2026	35.45	37.44	34.34	37.19	37.19	-0.67%	822,510
Jun 3, 2026	37.83	38.99	36.26	37.44	37.44	-1.32%	1,098,160
Jun 2, 2026	36.01	38.00	35.79	37.94	37.94	5.36%	1,238,374
Jun 1, 2026	35.55	36.58	34.87	36.01	36.01	0.17%	1,203,966
May 29, 2026	37.33	37.95	34.88	35.95	35.95	-2.63%	1,470,833
May 28, 2026	36.94	37.89	36.05	36.92	36.92	-0.05%	938,287
May 27, 2026	38.12	38.42	36.72	36.94	36.94	-2.56%	914,035
May 26, 2026	37.29	38.03	35.51	37.91	37.91	4.49%	1,170,627
May 22, 2026	36.40	36.94	35.48	36.28	36.28	1.06%	1,173,704
May 21, 2026	34.90	36.09	34.53	35.90	35.90	2.72%	973,389
May 20, 2026	34.83	35.50	33.70	34.95	34.95	1.63%	1,368,351
May 19, 2026	32.65	34.72	31.76	34.39	34.39	3.30%	1,188,356
May 18, 2026	33.61	33.66	31.60	33.29	33.29	-1.25%	1,446,884
May 15, 2026	34.93	34.93	32.14	33.71	33.71	-9.72%	1,728,768
May 14, 2026	35.95	38.47	34.75	37.34	37.34	5.04%	1,684,142
May 13, 2026	35.43	36.17	30.46	35.55	35.55	9.62%	2,988,733
May 12, 2026	32.15	32.87	31.00	32.43	32.43	-2.11%	1,264,713
May 11, 2026	32.11	33.46	31.27	33.13	33.13	3.99%	1,024,014
May 8, 2026	30.23	32.07	29.29	31.86	31.86	7.09%	1,132,059
May 7, 2026	31.25	31.65	29.28	29.75	29.75	-5.28%	857,931
May 6, 2026	30.50	32.11	30.12	31.41	31.41	4.25%	924,231
May 5, 2026	29.31	30.76	29.21	30.13	30.13	4.44%	716,887
May 4, 2026	29.00	29.15	27.10	28.85	28.85	-0.35%	685,884
May 1, 2026	29.09	29.47	28.08	28.95	28.95	-0.03%	811,816
Apr 30, 2026	27.50	29.50	27.10	28.96	28.96	7.14%	1,083,914
Apr 29, 2026	25.64	27.11	25.28	27.03	27.03	5.38%	597,295
Apr 28, 2026	25.67	26.22	24.66	25.65	25.65	-3.57%	767,091
Apr 27, 2026	26.87	27.11	25.75	26.60	26.60	-0.45%	938,958
Apr 24, 2026	25.00	27.00	24.75	26.72	26.72	9.91%	1,366,623
Apr 23, 2026	24.10	24.88	23.77	24.31	24.31	0.16%	537,961
Apr 22, 2026	24.04	24.68	23.55	24.27	24.27	2.93%	582,908
Apr 21, 2026	23.00	24.10	22.85	23.58	23.58	4.20%	725,907
Apr 20, 2026	22.00	22.80	21.89	22.63	22.63	2.26%	594,823
Apr 17, 2026	21.90	22.47	21.71	22.13	22.13	2.83%	644,905
Apr 16, 2026	20.30	21.57	20.26	21.52	21.52	6.01%	772,190
Apr 15, 2026	20.17	20.66	19.99	20.30	20.30	0.64%	465,165
Apr 14, 2026	20.06	20.40	19.80	20.17	20.17	1.77%	545,652
Apr 13, 2026	18.97	19.92	18.95	19.82	19.82	2.48%	367,526
Apr 10, 2026	19.62	19.93	19.15	19.34	19.34	-1.12%	390,553
Apr 9, 2026	18.84	19.60	18.77	19.56	19.56	2.79%	490,496
Apr 8, 2026	19.28	19.46	18.66	19.03	19.03	5.02%	489,546
Apr 7, 2026	18.12	18.27	17.48	18.12	18.12	-0.66%	343,423
Apr 6, 2026	18.23	18.64	18.14	18.24	18.24	0.22%	372,680
Apr 2, 2026	16.62	18.30	16.62	18.20	18.20	3.70%	428,837
Apr 1, 2026	16.80	17.67	16.54	17.55	17.55	6.75%	338,811
Mar 31, 2026	15.63	16.54	15.34	16.44	16.44	9.60%	536,333
Mar 30, 2026	16.76	16.76	14.68	15.00	15.00	-9.15%	546,339
Mar 27, 2026	17.11	17.17	16.40	16.51	16.51	-5.76%	336,188
Mar 26, 2026	17.68	18.72	17.51	17.52	17.52	-2.61%	790,684
Mar 25, 2026	16.89	18.08	16.84	17.99	17.99	9.56%	767,464
Mar 24, 2026	15.68	17.14	15.68	16.42	16.42	2.50%	496,582
Mar 23, 2026	15.51	16.44	15.47	16.02	16.02	5.81%	404,139
Mar 20, 2026	15.96	15.96	14.93	15.14	15.14	-5.14%	494,500
Mar 19, 2026	15.05	16.01	14.72	15.96	15.96	2.64%	338,189
Mar 18, 2026	15.37	15.83	15.21	15.55	15.55	0.58%	311,335
Mar 17, 2026	15.25	15.74	15.02	15.46	15.46	1.64%	304,027
Mar 16, 2026	15.12	15.55	14.95	15.21	15.21	3.96%	342,317
Mar 13, 2026	15.17	15.42	14.52	14.63	14.63	-0.34%	338,895
Mar 12, 2026	15.24	15.66	14.66	14.68	14.68	-6.02%	336,344
Mar 11, 2026	15.35	16.30	15.34	15.62	15.62	2.43%	430,319
Mar 10, 2026	14.47	15.46	14.44	15.25	15.25	4.88%	484,321
Mar 9, 2026	14.11	14.69	13.69	14.54	14.54	0.14%	437,155
Mar 6, 2026	14.92	15.97	14.42	14.52	14.52	-6.62%	481,638
Mar 5, 2026	16.41	17.00	15.23	15.55	15.55	-5.53%	519,021
Mar 4, 2026	16.53	17.11	16.25	16.46	16.46	1.73%	539,569
Mar 3, 2026	16.50	16.66	15.94	16.18	16.18	-4.94%	424,428
Mar 2, 2026	16.22	17.75	16.22	17.02	17.02	0.18%	797,143
Feb 27, 2026	16.70	17.05	16.26	16.99	16.99	-1.34%	519,479
Feb 26, 2026	17.00	17.28	16.46	17.22	17.22	1.23%	697,476
Feb 25, 2026	15.97	17.01	15.89	17.01	17.01	8.97%	563,224
Feb 24, 2026	14.65	15.72	14.49	15.61	15.61	8.33%	435,648
Feb 23, 2026	14.44	14.62	14.06	14.41	14.41	-2.17%	369,475
Feb 20, 2026	14.39	15.43	14.36	14.73	14.73	2.29%	573,763
Feb 19, 2026	14.15	14.43	13.91	14.40	14.40	0.07%	382,985
Feb 18, 2026	14.15	14.83	13.84	14.39	14.39	2.64%	435,159
Feb 17, 2026	14.46	14.46	13.64	14.02	14.02	-4.10%	873,336
Feb 13, 2026	15.53	15.83	13.94	14.62	14.62	-2.01%	1,107,684
Feb 12, 2026	15.10	15.40	14.48	14.92	14.92	-1.19%	610,699
Feb 11, 2026	15.21	15.46	14.57	15.10	15.10	0.07%	411,834
Feb 10, 2026	15.22	15.40	14.86	15.09	15.09	-0.98%	338,316
Feb 9, 2026	14.86	15.46	14.52	15.24	15.24	2.08%	392,362
Feb 6, 2026	14.42	15.01	14.28	14.93	14.93	8.90%	517,100
Feb 5, 2026	13.91	14.15	13.52	13.71	13.71	-3.38%	384,331
Feb 4, 2026	14.47	14.62	13.69	14.19	14.19	-2.27%	588,177
Feb 3, 2026	15.64	15.71	14.00	14.52	14.52	-4.28%	403,461