Artelo Biosciences, Inc. (ARTL)
NASDAQ: ARTL · Real-Time Price · USD
3.570
-0.200 (-5.31%)
At close: Apr 28, 2026, 4:00 PM EDT
3.490
-0.080 (-2.24%)
After-hours: Apr 28, 2026, 4:31 PM EDT
Artelo Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.66 | 3.72 | 3.37 | 3.56 | - | -5.70% | 671,901 |
| Apr 27, 2026 | 4.01 | 4.12 | 3.68 | 3.77 | 3.77 | -6.57% | 295,310 |
| Apr 24, 2026 | 4.21 | 4.23 | 4.00 | 4.04 | 4.04 | 1.13% | 231,926 |
| Apr 23, 2026 | 3.92 | 4.12 | 3.85 | 3.99 | 3.99 | -0.25% | 393,266 |
| Apr 22, 2026 | 3.77 | 4.24 | 3.73 | 4.00 | 4.00 | -1.23% | 617,379 |
| Apr 21, 2026 | 4.05 | 4.33 | 4.02 | 4.05 | 4.05 | -10.50% | 563,494 |
| Apr 20, 2026 | 5.13 | 5.64 | 4.48 | 4.53 | 4.53 | 1.91% | 32,698,836 |
| Apr 17, 2026 | 4.73 | 4.86 | 4.40 | 4.44 | 4.44 | -8.64% | 94,331 |
| Apr 16, 2026 | 5.10 | 5.24 | 4.18 | 4.86 | 4.86 | -8.47% | 442,376 |
| Apr 15, 2026 | 5.30 | 5.48 | 5.14 | 5.31 | 5.31 | -1.85% | 158,782 |
| Apr 14, 2026 | 5.58 | 5.81 | 5.35 | 5.41 | 5.41 | -4.59% | 73,488 |
| Apr 13, 2026 | 5.71 | 5.85 | 5.08 | 5.67 | 5.67 | -4.71% | 119,849 |
| Apr 10, 2026 | 6.32 | 6.50 | 5.56 | 5.95 | 5.95 | -8.60% | 207,578 |
| Apr 9, 2026 | 6.47 | 6.91 | 6.20 | 6.51 | 6.51 | -4.82% | 186,026 |
| Apr 8, 2026 | 6.80 | 7.10 | 6.53 | 6.84 | 6.84 | -6.17% | 272,846 |
| Apr 7, 2026 | 6.61 | 7.49 | 6.29 | 7.29 | 7.29 | 10.29% | 2,659,699 |
| Apr 6, 2026 | 6.83 | 6.94 | 6.15 | 6.61 | 6.61 | -6.11% | 177,729 |
| Apr 2, 2026 | 7.47 | 8.10 | 7.00 | 7.04 | 7.04 | -10.20% | 427,238 |
| Apr 1, 2026 | 7.20 | 9.39 | 7.20 | 7.84 | 7.84 | 3.43% | 812,258 |
| Mar 31, 2026 | 10.12 | 10.56 | 7.11 | 7.58 | 7.58 | -13.17% | 4,964,443 |
| Mar 30, 2026 | 7.64 | 9.20 | 7.05 | 8.73 | 8.73 | -17.17% | 2,794,275 |
| Mar 27, 2026 | 7.99 | 19.91 | 7.45 | 10.54 | 10.54 | 230.41% | 81,208,016 |
| Mar 26, 2026 | 2.96 | 4.53 | 2.96 | 3.19 | 3.19 | -34.23% | 2,130,492 |
| Mar 25, 2026 | 4.85 | 5.78 | 4.24 | 4.85 | 4.85 | -16.23% | 3,203,778 |
| Mar 24, 2026 | 7.21 | 7.59 | 4.65 | 5.79 | 5.79 | -24.41% | 517,193 |
| Mar 23, 2026 | 7.72 | 8.60 | 6.41 | 7.66 | 7.66 | -3.89% | 490,846 |
| Mar 20, 2026 | 8.40 | 9.80 | 7.62 | 7.97 | 7.97 | 11.31% | 11,949,496 |
| Mar 19, 2026 | 6.70 | 7.18 | 6.03 | 7.16 | 7.16 | -2.05% | 862,594 |
| Mar 18, 2026 | 6.12 | 8.34 | 6.08 | 7.31 | 7.31 | 50.72% | 58,320,239 |
| Mar 17, 2026 | 4.38 | 4.90 | 4.14 | 4.85 | 4.85 | 16.87% | 32,616 |
| Mar 16, 2026 | 3.87 | 4.78 | 3.81 | 4.15 | 4.15 | 10.37% | 131,687 |
| Mar 13, 2026 | 3.93 | 4.05 | 3.75 | 3.76 | 3.76 | -3.59% | 21,564 |
| Mar 12, 2026 | 4.03 | 4.41 | 3.88 | 3.90 | 3.90 | -5.80% | 37,461 |
| Mar 11, 2026 | 4.04 | 4.40 | 3.78 | 4.14 | 4.14 | 2.22% | 61,989 |
| Mar 10, 2026 | 3.70 | 4.38 | 3.33 | 4.05 | 4.05 | 15.38% | 120,974 |
| Mar 9, 2026 | 3.69 | 3.96 | 3.30 | 3.51 | 3.51 | 2.63% | 91,055 |
| Mar 6, 2026 | 3.57 | 3.75 | 3.30 | 3.42 | 3.42 | -2.56% | 20,710 |
| Mar 5, 2026 | 3.63 | 3.69 | 3.51 | 3.51 | 3.51 | -2.50% | 2,407 |
| Mar 4, 2026 | 3.39 | 3.71 | 3.39 | 3.60 | 3.60 | 9.09% | 18,553 |
| Mar 3, 2026 | 3.42 | 3.54 | 3.15 | 3.30 | 3.30 | -3.51% | 9,686 |
| Mar 2, 2026 | 3.51 | 3.51 | 3.36 | 3.42 | 3.42 | -4.20% | 6,213 |
| Feb 27, 2026 | 3.75 | 3.83 | 3.50 | 3.57 | 3.57 | -4.03% | 8,696 |
| Feb 26, 2026 | 3.81 | 3.96 | 3.63 | 3.72 | 3.72 | 2.48% | 6,465 |
| Feb 25, 2026 | 3.99 | 4.01 | 3.63 | 3.63 | 3.63 | -6.92% | 3,013 |
| Feb 24, 2026 | 3.72 | 4.19 | 3.72 | 3.90 | 3.90 | 4.84% | 16,666 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.66 | 3.72 | 3.72 | -6.06% | 6,797 |
| Feb 20, 2026 | 4.23 | 4.50 | 3.96 | 3.96 | 3.96 | -6.38% | 23,699 |
| Feb 19, 2026 | 3.60 | 4.38 | 3.60 | 4.23 | 4.23 | 18.49% | 23,512 |
| Feb 18, 2026 | 3.47 | 3.75 | 3.30 | 3.57 | 3.57 | 5.31% | 14,960 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.39 | 3.39 | 3.39 | -5.83% | 10,145 |
| Feb 13, 2026 | 3.81 | 3.83 | 3.54 | 3.60 | 3.60 | -7.14% | 7,491 |
| Feb 12, 2026 | 4.05 | 4.05 | 3.54 | 3.88 | 3.88 | -2.83% | 14,073 |
| Feb 11, 2026 | 4.26 | 4.29 | 3.90 | 3.99 | 3.99 | -7.64% | 14,705 |
| Feb 10, 2026 | 4.26 | 4.35 | 4.13 | 4.32 | 4.32 | -0.69% | 3,678 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.20 | 4.35 | 4.35 | -1.36% | 4,564 |
| Feb 6, 2026 | 4.20 | 4.53 | 4.06 | 4.41 | 4.41 | 7.30% | 7,805 |
| Feb 5, 2026 | 4.35 | 4.67 | 4.05 | 4.11 | 4.11 | -5.52% | 16,007 |
| Feb 4, 2026 | 4.50 | 4.68 | 4.21 | 4.35 | 4.35 | -5.23% | 12,317 |
| Feb 3, 2026 | 4.89 | 5.22 | 4.50 | 4.59 | 4.59 | -6.13% | 10,570 |
| Feb 2, 2026 | 4.89 | 4.95 | 4.79 | 4.89 | 4.89 | -4.68% | 3,282 |
| Jan 30, 2026 | 4.71 | 5.26 | 4.71 | 5.13 | 5.13 | 1.79% | 8,192 |
| Jan 29, 2026 | 5.40 | 5.40 | 4.86 | 5.04 | 5.04 | -7.18% | 8,991 |
| Jan 28, 2026 | 5.52 | 5.55 | 5.36 | 5.43 | 5.43 | -0.55% | 4,575 |
| Jan 27, 2026 | 5.22 | 5.64 | 5.22 | 5.46 | 5.46 | 1.68% | 14,183 |
| Jan 26, 2026 | 5.07 | 5.37 | 5.01 | 5.37 | 5.37 | 3.47% | 4,613 |
| Jan 23, 2026 | 5.19 | 5.31 | 5.10 | 5.19 | 5.19 | - | 9,466 |
| Jan 22, 2026 | 4.95 | 5.31 | 4.95 | 5.19 | 5.19 | 1.17% | 15,908 |
| Jan 21, 2026 | 5.07 | 5.31 | 4.89 | 5.13 | 5.13 | 3.01% | 18,748 |
| Jan 20, 2026 | 4.98 | 5.28 | 4.89 | 4.98 | 4.98 | -2.92% | 9,495 |
| Jan 16, 2026 | 4.86 | 5.31 | 4.77 | 5.13 | 5.13 | 3.01% | 35,815 |
| Jan 15, 2026 | 4.83 | 5.25 | 4.71 | 4.98 | 4.98 | 3.11% | 19,692 |
| Jan 14, 2026 | 4.74 | 5.16 | 4.61 | 4.83 | 4.83 | 6.62% | 68,515 |
| Jan 13, 2026 | 4.17 | 4.71 | 4.17 | 4.53 | 4.53 | 7.86% | 54,306 |
| Jan 12, 2026 | 4.17 | 4.29 | 4.05 | 4.20 | 4.20 | -1.41% | 26,721 |
| Jan 9, 2026 | 4.62 | 4.68 | 4.14 | 4.26 | 4.26 | -11.25% | 37,120 |
| Jan 8, 2026 | 4.59 | 5.46 | 4.41 | 4.80 | 4.80 | 3.23% | 182,103 |
| Jan 7, 2026 | 3.99 | 4.68 | 3.99 | 4.65 | 4.65 | 18.32% | 37,702 |
| Jan 6, 2026 | 3.84 | 4.05 | 3.84 | 3.93 | 3.93 | 0.77% | 11,934 |
| Jan 5, 2026 | 3.96 | 3.96 | 3.82 | 3.90 | 3.90 | 2.36% | 11,899 |
| Jan 2, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | 3.81 | 4.10% | 6,884 |
| Dec 31, 2025 | 3.45 | 3.66 | 3.45 | 3.66 | 3.66 | 5.17% | 17,072 |
| Dec 30, 2025 | 3.69 | 3.91 | 3.45 | 3.48 | 3.48 | -6.45% | 31,799 |
| Dec 29, 2025 | 4.41 | 4.59 | 3.66 | 3.72 | 3.72 | -16.78% | 42,267 |
| Dec 26, 2025 | 4.65 | 4.80 | 4.47 | 4.47 | 4.47 | -5.70% | 16,460 |
| Dec 24, 2025 | 4.68 | 4.92 | 4.65 | 4.74 | 4.74 | -1.25% | 3,474 |
| Dec 23, 2025 | 4.89 | 4.89 | 4.44 | 4.80 | 4.80 | -1.84% | 20,213 |
| Dec 22, 2025 | 4.68 | 5.32 | 4.68 | 4.89 | 4.89 | 3.82% | 22,958 |
| Dec 19, 2025 | 5.19 | 5.19 | 4.59 | 4.71 | 4.71 | -7.92% | 26,221 |
| Dec 18, 2025 | 5.52 | 5.64 | 5.04 | 5.12 | 5.12 | -6.32% | 49,263 |
| Dec 17, 2025 | 5.58 | 5.80 | 5.46 | 5.46 | 5.46 | -1.09% | 18,212 |
| Dec 16, 2025 | 5.43 | 5.59 | 5.34 | 5.52 | 5.52 | 0.55% | 35,978 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.25 | 5.49 | 5.49 | -6.15% | 44,747 |
| Dec 12, 2025 | 6.09 | 6.24 | 5.56 | 5.85 | 5.85 | 0.52% | 102,836 |
| Dec 11, 2025 | 5.73 | 5.82 | 5.52 | 5.82 | 5.82 | 2.11% | 27,115 |
| Dec 10, 2025 | 5.55 | 5.83 | 5.37 | 5.70 | 5.70 | 2.15% | 35,177 |
| Dec 9, 2025 | 5.19 | 5.61 | 5.07 | 5.58 | 5.58 | 3.33% | 37,018 |
| Dec 8, 2025 | 5.64 | 5.64 | 5.25 | 5.40 | 5.40 | -2.17% | 56,616 |
| Dec 5, 2025 | 6.00 | 6.00 | 5.37 | 5.52 | 5.52 | -10.68% | 76,419 |
| Dec 4, 2025 | 4.89 | 6.18 | 4.89 | 6.18 | 6.18 | 24.85% | 214,649 |
| Dec 3, 2025 | 5.28 | 5.85 | 4.86 | 4.95 | 4.95 | -8.33% | 4,813,352 |