NASDAQ : AIP
Arteris, Inc. — Price history
Technology · Semiconductors · United States
Last price 18.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 924.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arteris, Inc. (AIP) closed at 18.47 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 18.27 | 18.75 | 18.18 | 18.47 | 48,198 | +3.47% |
| 2026-11-02 | 19.27 | 19.27 | 17.71 | 17.85 | 735,191 | -5.05% |
| 2026-10-30 | 19.11 | 19.61 | 18.115 | 18.8 | 712,377 | -8.69% |
| 2026-10-29 | 20.86 | 21.27 | 20.3 | 20.59 | 475,780 | -3.92% |
| 2026-10-28 | 21.27 | 21.6 | 20.94 | 21.43 | 475,697 | +2.29% |
| 2026-10-27 | 19.89 | 21.105 | 19.65 | 20.95 | 613,640 | +7.77% |
| 2026-10-26 | 19.45 | 19.89 | 18.68 | 19.44 | 405,435 | +1.99% |
| 2026-10-23 | 19.02 | 19.54 | 18.715 | 19.06 | 361,172 | -0.16% |
| 2026-10-22 | 20.12 | 20.12 | 18.9 | 19.09 | 567,815 | -8.79% |
| 2026-10-21 | 20.26 | 21.15 | 20.08 | 20.93 | 521,020 | +5.92% |
| 2026-10-20 | 18.64 | 19.905 | 18.21 | 19.76 | 776,225 | +3.56% |
| 2026-10-19 | 19.74 | 19.74 | 18.95 | 19.08 | 493,278 | +1.71% |
| 2026-10-16 | 19.655 | 19.725 | 18.52 | 18.76 | 689,988 | -5.82% |
| 2026-10-15 | 18.82 | 19.95 | 18.15 | 19.92 | 877,023 | +1.27% |
| 2026-10-14 | 20.54 | 20.61 | 19.19 | 19.67 | 795,154 | -7.04% |
| 2026-10-13 | 21 | 21.27 | 20.57 | 21.16 | 521,804 | -1.37% |
| 2026-10-12 | 22.22 | 22.29 | 20.96 | 21.455 | 518,860 | -4.39% |
| 2026-10-09 | 23.25 | 23.41 | 22.1 | 22.44 | 474,033 | -1.75% |
| 2026-10-08 | 22.7 | 23.45 | 22.5 | 22.84 | 638,657 | -2.39% |
| 2026-10-07 | 23.39 | 23.65 | 23.15 | 23.4 | 506,032 | -3.03% |
| 2026-10-06 | 24.37 | 24.39 | 23.765 | 24.13 | 478,475 | +0.67% |
| 2026-10-05 | 24.7 | 24.7 | 23.855 | 23.97 | 785,462 | -2.80% |
| 2026-10-02 | 24.77 | 25.15 | 24.27 | 24.66 | 614,053 | +2.71% |
| 2026-10-01 | 23.92 | 24.27 | 23.41 | 24.01 | 694,024 | +1.57% |
| 2026-09-30 | 23.53 | 23.74 | 22.75 | 23.64 | 1,031,644 | +1.63% |
| 2026-09-29 | 23.41 | 23.455 | 22.88 | 23.26 | 443,095 | +0.61% |
| 2026-09-28 | 23.535 | 23.702 | 22.54 | 23.12 | 659,679 | -3.22% |
| 2026-09-25 | 24.6 | 24.98 | 23.82 | 23.89 | 579,005 | -1.24% |
| 2026-09-24 | 23.63 | 24.355 | 23.2 | 24.19 | 538,949 | +0.00% |
| 2026-09-23 | 24.64 | 24.68 | 23.82 | 24.19 | 467,994 | -2.38% |
| 2026-09-22 | 23.85 | 24.81 | 23.65 | 24.78 | 895,552 | +2.57% |
| 2026-09-21 | 23.55 | 24.429 | 23.03 | 24.16 | 727,366 | +8.34% |
| 2026-09-18 | 22.49 | 22.632 | 22.033 | 22.3 | 1,713,283 | -0.31% |
| 2026-09-17 | 21.51 | 22.75 | 21.51 | 22.37 | 724,781 | +7.19% |
| 2026-09-16 | 20.76 | 21.18 | 20.38 | 20.87 | 540,037 | +2.25% |
| 2026-09-15 | 20.61 | 21.292 | 20.02 | 20.41 | 558,172 | -0.97% |
| 2026-09-14 | 21.75 | 21.75 | 20.53 | 20.61 | 736,124 | -9.17% |
| 2026-09-11 | 22.88 | 23.49 | 22.65 | 22.69 | 480,558 | +1.25% |
| 2026-09-10 | 22.11 | 22.79 | 21.804 | 22.41 | 478,186 | -1.15% |
| 2026-09-09 | 22.47 | 23.625 | 22.46 | 22.67 | 541,602 | -0.22% |
| 2026-09-08 | 21.37 | 22.95 | 21.37 | 22.72 | 787,910 | +6.32% |
| 2026-09-04 | 20.99 | 21.69 | 20.84 | 21.37 | 550,862 | +3.34% |
| 2026-09-03 | 20.8 | 21.14 | 20.12 | 20.68 | 624,269 | -0.77% |
| 2026-09-02 | 20.61 | 20.88 | 20.061 | 20.84 | 1,039,382 | +0.48% |
| 2026-09-01 | 21.16 | 21.549 | 20.455 | 20.74 | 856,126 | -5.21% |
| 2026-08-31 | 22.22 | 22.65 | 21.61 | 21.88 | 1,138,248 | -0.59% |
| 2026-08-28 | 23.292 | 23.645 | 21.93 | 22.01 | 758,690 | -6.78% |
| 2026-08-27 | 23.59 | 23.96 | 22.77 | 23.61 | 831,633 | +3.51% |
| 2026-08-26 | 23.22 | 23.46 | 22.71 | 22.81 | 552,038 | -1.81% |
| 2026-08-25 | 23.41 | 23.64 | 22.91 | 23.23 | 568,792 | +2.74% |
| 2026-08-24 | 23.37 | 23.393 | 22.46 | 22.61 | 862,340 | -5.36% |
| 2026-08-21 | 24.35 | 24.55 | 23.045 | 23.89 | 552,705 | -0.29% |
| 2026-08-20 | 24.73 | 24.92 | 23.44 | 23.96 | 599,884 | -3.50% |
| 2026-08-19 | 26.055 | 26.2 | 24.21 | 24.83 | 595,047 | -3.80% |
| 2026-08-18 | 26.505 | 26.82 | 25.01 | 25.81 | 700,374 | -7.26% |
| 2026-08-17 | 28.17 | 29 | 27.75 | 27.83 | 663,314 | -1.73% |
| 2026-08-14 | 27.7 | 28.57 | 27.51 | 28.32 | 426,355 | +2.65% |
| 2026-08-13 | 27.93 | 28.74 | 27.5 | 27.59 | 452,940 | -2.09% |
| 2026-08-12 | 28.53 | 29.1 | 28.11 | 28.18 | 582,711 | +2.66% |
| 2026-08-11 | 27.84 | 28.18 | 27.2 | 27.45 | 626,460 | +1.18% |
| 2026-08-10 | 30.12 | 30.8 | 27.08 | 27.13 | 786,443 | -8.90% |
| 2026-08-07 | 31.67 | 33.57 | 29.501 | 29.78 | 1,180,351 | -5.82% |
| 2026-08-06 | 29.865 | 31.9 | 29.29 | 31.62 | 1,045,329 | +2.23% |
| 2026-08-05 | 32.02 | 32.78 | 30.9 | 30.93 | 523,495 | -3.61% |
| 2026-08-04 | 32 | 32.5 | 31.13 | 32.09 | 959,512 | +6.58% |
| 2026-08-03 | 28.66 | 30.615 | 28.09 | 30.11 | 815,191 | +0.77% |
| 2026-07-31 | 30.85 | 31.72 | 29.02 | 29.88 | 573,972 | +1.98% |
| 2026-07-30 | 28.74 | 30.27 | 28.74 | 29.3 | 494,318 | +8.68% |
| 2026-07-29 | 28.64 | 29.22 | 26.63 | 26.96 | 694,772 | -6.91% |
| 2026-07-28 | 29.19 | 29.25 | 26.749 | 28.96 | 688,562 | -4.33% |
| 2026-07-27 | 31.45 | 31.45 | 28.65 | 30.27 | 546,032 | +0.03% |
| 2026-07-24 | 33.29 | 33.29 | 30.17 | 30.26 | 475,534 | -9.21% |
| 2026-07-23 | 32.93 | 34.3 | 32.642 | 33.33 | 386,274 | -0.60% |
| 2026-07-22 | 32.67 | 34.49 | 32.67 | 33.53 | 523,669 | -2.02% |
| 2026-07-21 | 32.47 | 34.3 | 32.3 | 34.22 | 561,089 | +11.54% |
| 2026-07-20 | 31.36 | 32.87 | 30.49 | 30.68 | 635,104 | -1.16% |
| 2026-07-17 | 29.46 | 31.95 | 28.75 | 31.04 | 835,082 | +0.03% |
| 2026-07-16 | 31.615 | 32.43 | 30.18 | 31.03 | 856,084 | -5.05% |
| 2026-07-15 | 33.91 | 33.91 | 31.41 | 32.68 | 530,408 | -2.18% |
| 2026-07-14 | 35.01 | 35.33 | 33.195 | 33.41 | 540,825 | +1.89% |
| 2026-07-13 | 33.81 | 34.08 | 32.525 | 32.79 | 452,625 | -5.69% |
| 2026-07-10 | 35.46 | 35.765 | 34.11 | 34.77 | 396,386 | -3.71% |
| 2026-07-09 | 35.89 | 36.84 | 35.27 | 36.11 | 556,076 | +4.79% |
| 2026-07-08 | 30.98 | 34.53 | 30.75 | 34.46 | 1,094,468 | +10.03% |
| 2026-07-07 | 33.1 | 33.291 | 31.16 | 31.32 | 1,360,444 | -10.05% |
| 2026-07-06 | 35.32 | 37.71 | 34.6 | 34.82 | 1,092,474 | -0.68% |
| 2026-07-02 | 43.51 | 43.51 | 34.206 | 35.06 | 1,759,353 | -19.97% |
| 2026-07-01 | 47.36 | 47.88 | 43.61 | 43.81 | 1,325,943 | -9.84% |
| 2026-06-30 | 47.08 | 50.26 | 47 | 48.59 | 1,551,895 | +2.60% |
| 2026-06-29 | 43.86 | 47.58 | 43 | 47.36 | 1,393,693 | +9.40% |
| 2026-06-26 | 41.995 | 44.01 | 40.96 | 43.29 | 2,567,781 | -0.69% |
| 2026-06-25 | 42.995 | 44.07 | 40.69 | 43.59 | 750,634 | +6.24% |
| 2026-06-24 | 41.93 | 42.228 | 39.89 | 41.03 | 875,440 | -0.46% |
| 2026-06-23 | 41.255 | 42.99 | 40.855 | 41.22 | 675,441 | -7.37% |
| 2026-06-22 | 44.805 | 45.3 | 43.121 | 44.5 | 1,162,130 | +0.88% |
| 2026-06-18 | 43.86 | 44.85 | 42.075 | 44.11 | 1,055,474 | +4.67% |
| 2026-06-17 | 42.56 | 43.233 | 41.34 | 42.14 | 683,015 | +1.40% |
| 2026-06-16 | 43.15 | 44.94 | 41.29 | 41.56 | 1,286,412 | -4.74% |
| 2026-06-15 | 42.48 | 43.819 | 41.135 | 43.63 | 1,338,811 | +6.41% |
| 2026-06-12 | 37.06 | 41.56 | 36.3 | 41 | 1,364,909 | +9.89% |
| 2026-06-11 | 34.01 | 37.51 | 33.805 | 37.31 | 1,052,060 | +11.34% |
| 2026-06-10 | 32.92 | 35.09 | 32.42 | 33.51 | 811,648 | -0.74% |
| 2026-06-09 | 35.79 | 36.305 | 31.923 | 33.76 | 738,840 | -4.25% |
| 2026-06-08 | 34.85 | 35.5 | 33.97 | 35.26 | 820,787 | +2.86% |
| 2026-06-05 | 35.84 | 35.938 | 33.24 | 34.28 | 862,313 | -7.82% |
| 2026-06-04 | 35.45 | 37.44 | 34.34 | 37.19 | 822,510 | -0.67% |
| 2026-06-03 | 37.83 | 38.99 | 36.26 | 37.44 | 1,098,160 | -1.32% |
| 2026-06-02 | 36.01 | 38 | 35.79 | 37.94 | 1,238,374 | +5.36% |
| 2026-06-01 | 35.55 | 36.575 | 34.87 | 36.01 | 1,203,966 | +0.17% |
| 2026-05-29 | 37.33 | 37.95 | 34.88 | 35.95 | 1,470,833 | -2.63% |
| 2026-05-28 | 36.94 | 37.885 | 36.048 | 36.92 | 938,287 | -0.05% |
| 2026-05-27 | 38.12 | 38.42 | 36.72 | 36.94 | 914,035 | -2.56% |
| 2026-05-26 | 37.29 | 38.03 | 35.51 | 37.91 | 1,170,627 | +4.49% |
| 2026-05-22 | 36.4 | 36.94 | 35.48 | 36.28 | 1,173,704 | +1.06% |
| 2026-05-21 | 34.9 | 36.09 | 34.53 | 35.9 | 973,389 | +2.72% |
| 2026-05-20 | 34.83 | 35.5 | 33.697 | 34.95 | 1,368,351 | +1.63% |
| 2026-05-19 | 32.65 | 34.72 | 31.76 | 34.39 | 1,188,356 | +3.30% |
| 2026-05-18 | 33.61 | 33.66 | 31.6 | 33.29 | 1,446,884 | -1.25% |
| 2026-05-15 | 34.93 | 34.93 | 32.14 | 33.71 | 1,728,768 | -9.72% |
| 2026-05-14 | 35.95 | 38.47 | 34.745 | 37.34 | 1,684,142 | +5.04% |