Skip to main content
Arteris, Inc. (AIP)
NASDAQ: AIP · Real-Time Price · USD
25.65
-0.95 (-3.57%)
At close: Apr 28, 2026, 4:00 PM EDT
25.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Arteris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6726.2224.6625.63--3.65%678,968
Apr 27, 202626.8727.1125.7526.6026.60-0.45%935,816
Apr 24, 202625.0027.0024.7526.7226.729.91%1,334,670
Apr 23, 202624.1024.8823.7724.3124.310.16%536,706
Apr 22, 202624.0424.6823.5524.2724.272.93%568,163
Apr 21, 202623.0024.1022.8523.5823.584.20%708,906
Apr 20, 202622.0022.8021.8922.6322.632.26%526,648
Apr 17, 202621.9022.4721.7122.1322.132.83%644,818
Apr 16, 202620.3021.5720.2621.5221.526.01%770,451
Apr 15, 202620.1720.6619.9920.3020.300.64%464,402
Apr 14, 202620.0620.4019.8020.1720.171.77%545,607
Apr 13, 202618.9719.9218.9519.8219.822.48%366,583
Apr 10, 202619.6219.9319.1519.3419.34-1.12%390,218
Apr 9, 202618.8419.6018.7719.5619.562.79%490,296
Apr 8, 202619.2819.4618.6619.0319.035.02%489,452
Apr 7, 202618.1218.2717.4818.1218.12-0.66%342,039
Apr 6, 202618.2318.6418.1418.2418.240.22%370,155
Apr 2, 202616.6218.3016.6218.2018.203.70%428,806
Apr 1, 202616.8017.6716.5417.5517.556.75%336,156
Mar 31, 202615.6316.5415.3416.4416.449.60%533,222
Mar 30, 202616.7616.7614.6815.0015.00-9.15%545,829
Mar 27, 202617.1117.1716.4016.5116.51-5.76%336,188
Mar 26, 202617.6818.7217.5117.5217.52-2.61%790,684
Mar 25, 202616.8918.0816.8417.9917.999.56%767,464
Mar 24, 202615.6817.1415.6816.4216.422.50%496,582
Mar 23, 202615.5116.4415.4716.0216.025.81%404,139
Mar 20, 202615.9615.9614.9315.1415.14-5.14%494,500
Mar 19, 202615.0516.0114.7215.9615.962.64%338,189
Mar 18, 202615.3715.8315.2115.5515.550.58%311,335
Mar 17, 202615.2515.7415.0215.4615.461.64%304,027
Mar 16, 202615.1215.5514.9515.2115.213.96%342,317
Mar 13, 202615.1715.4214.5214.6314.63-0.34%338,895
Mar 12, 202615.2415.6614.6614.6814.68-6.02%336,344
Mar 11, 202615.3516.3015.3415.6215.622.43%430,319
Mar 10, 202614.4715.4614.4415.2515.254.88%484,321
Mar 9, 202614.1114.6913.6914.5414.540.14%437,155
Mar 6, 202614.9215.9714.4214.5214.52-6.62%481,638
Mar 5, 202616.4117.0015.2315.5515.55-5.53%519,021
Mar 4, 202616.5317.1116.2516.4616.461.73%539,569
Mar 3, 202616.5016.6615.9416.1816.18-4.94%424,428
Mar 2, 202616.2217.7516.2217.0217.020.18%797,143
Feb 27, 202616.7017.0516.2616.9916.99-1.34%519,479
Feb 26, 202617.0017.2816.4617.2217.221.23%697,476
Feb 25, 202615.9717.0115.8917.0117.018.97%563,224
Feb 24, 202614.6515.7214.4915.6115.618.33%435,648
Feb 23, 202614.4414.6214.0614.4114.41-2.17%369,475
Feb 20, 202614.3915.4314.3614.7314.732.29%573,763
Feb 19, 202614.1514.4313.9114.4014.400.07%382,985
Feb 18, 202614.1514.8313.8414.3914.392.64%435,159
Feb 17, 202614.4614.4613.6414.0214.02-4.10%873,336
Feb 13, 202615.5315.8313.9414.6214.62-2.01%1,107,684
Feb 12, 202615.1015.4014.4814.9214.92-1.19%610,699
Feb 11, 202615.2115.4614.5715.1015.100.07%411,834
Feb 10, 202615.2215.4014.8615.0915.09-0.98%338,316
Feb 9, 202614.8615.4614.5215.2415.242.08%392,362
Feb 6, 202614.4215.0114.2814.9314.938.90%517,100
Feb 5, 202613.9114.1513.5213.7113.71-3.38%384,331
Feb 4, 202614.4714.6213.6914.1914.19-2.27%588,177
Feb 3, 202615.6415.7114.0014.5214.52-4.28%403,461
Feb 2, 202614.8515.9414.8515.1715.171.07%362,040
Jan 30, 202615.3815.7214.8015.0115.01-4.15%419,543
Jan 29, 202616.0516.0515.0915.6615.66-2.85%420,799
Jan 28, 202616.4016.4015.8816.1216.120.69%366,937
Jan 27, 202615.8516.3715.7716.0116.011.59%365,836
Jan 26, 202615.9916.4215.6515.7615.76-2.41%395,856
Jan 23, 202616.8317.1516.1216.1516.15-4.72%308,221
Jan 22, 202617.2717.4116.9016.9516.950.53%399,715
Jan 21, 202617.0317.4216.3916.8616.860.72%500,342
Jan 20, 202616.9417.6515.1916.7416.74-4.72%894,481
Jan 16, 202617.7518.1117.3617.5717.571.15%521,648
Jan 15, 202617.2918.2517.2917.3717.371.58%695,902
Jan 14, 202617.4417.4416.8517.1017.10-2.06%278,375
Jan 13, 202617.4517.8517.1017.4617.460.52%381,581
Jan 12, 202617.0817.6716.9917.3717.370.81%397,878
Jan 9, 202616.6117.6516.5817.2317.233.61%381,689
Jan 8, 202617.3617.3616.1716.6316.63-4.54%375,207
Jan 7, 202617.2817.5616.7417.4217.42-0.91%353,389
Jan 6, 202616.2317.6615.8517.5817.588.32%687,174
Jan 5, 202615.9216.5815.8216.2316.234.17%380,188
Jan 2, 202615.7715.9015.1415.5815.580.52%462,340
Dec 31, 202515.7416.2015.4415.5015.50-0.70%225,810
Dec 30, 202515.8016.0015.5515.6115.61-1.01%180,269
Dec 29, 202515.5316.0815.4415.7715.77-0.94%283,694
Dec 26, 202515.9516.1515.8015.9215.92-0.13%266,081
Dec 24, 202516.1316.2415.8015.9415.94-1.36%229,138
Dec 23, 202516.1316.3315.9016.1616.16-1.70%297,873
Dec 22, 202516.2416.5715.7916.4416.444.45%442,093
Dec 19, 202515.1615.7915.1615.7415.744.10%847,687
Dec 18, 202516.0016.0914.9615.1215.12-0.20%433,620
Dec 17, 202515.9415.9415.1115.1515.15-3.99%496,218
Dec 16, 202515.7016.1615.2915.7815.78-0.94%824,571
Dec 15, 202516.4816.5115.9015.9315.93-2.21%517,679
Dec 12, 202518.8419.3216.2616.2916.29-17.18%1,183,447
Dec 11, 202519.2419.8518.3819.6719.670.31%669,120
Dec 10, 202519.1919.7418.7319.6119.612.19%1,259,623
Dec 9, 202518.1819.3017.6519.1919.195.56%1,112,913
Dec 8, 202517.5618.2117.3418.1818.183.59%918,460
Dec 5, 202516.7917.6616.6017.5517.554.90%882,345
Dec 4, 202515.8016.7415.5716.7316.735.75%812,262
Dec 3, 202514.7915.9714.5915.8215.827.11%597,232