NASDAQ : ARTL
Artelo Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Artelo Biosciences, Inc. (ARTL) closed at 2.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.22 | 2.27 | 2.12 | 2.16 | 10,586 | -2.70% |
| 2026-10-30 | 2.25 | 2.285 | 2.18 | 2.22 | 12,433 | -3.90% |
| 2026-10-29 | 2.365 | 2.4 | 2.25 | 2.31 | 53,634 | -0.86% |
| 2026-10-28 | 2.24 | 2.42 | 2.24 | 2.33 | 61,443 | +5.91% |
| 2026-10-27 | 2.21 | 2.277 | 2.05 | 2.2 | 30,530 | +0.00% |
| 2026-10-26 | 2.54 | 2.54 | 2.15 | 2.2 | 170,292 | -13.73% |
| 2026-10-23 | 2.64 | 2.655 | 2.48 | 2.55 | 26,749 | +0.00% |
| 2026-10-22 | 2.62 | 2.64 | 2.53 | 2.55 | 10,210 | -0.39% |
| 2026-10-21 | 2.64 | 2.71 | 2.56 | 2.56 | 17,439 | -2.29% |
| 2026-10-20 | 2.698 | 2.8 | 2.62 | 2.62 | 26,281 | -1.50% |
| 2026-10-19 | 2.83 | 2.83 | 2.66 | 2.66 | 16,333 | -1.48% |
| 2026-10-16 | 2.75 | 2.759 | 2.7 | 2.7 | 12,356 | -1.46% |
| 2026-10-15 | 2.8 | 2.9 | 2.74 | 2.74 | 17,902 | -4.86% |
| 2026-10-14 | 2.95 | 2.97 | 2.82 | 2.88 | 43,241 | -3.36% |
| 2026-10-13 | 3.11 | 3.12 | 2.92 | 2.98 | 31,071 | -4.18% |
| 2026-10-12 | 3.172 | 3.25 | 3.11 | 3.11 | 23,592 | -4.60% |
| 2026-10-09 | 3.441 | 3.45 | 3.19 | 3.26 | 45,725 | -3.26% |
| 2026-10-08 | 3.51 | 3.51 | 3.37 | 3.37 | 27,350 | -1.17% |
| 2026-10-07 | 3.42 | 3.55 | 3.33 | 3.41 | 52,247 | -1.45% |
| 2026-10-06 | 3.65 | 3.74 | 3.41 | 3.46 | 74,661 | -1.42% |
| 2026-10-05 | 3.75 | 3.75 | 3.5 | 3.51 | 53,384 | -4.62% |
| 2026-10-02 | 3.85 | 3.85 | 3.63 | 3.68 | 63,801 | -3.92% |
| 2026-10-01 | 4.04 | 4.07 | 3.8 | 3.83 | 93,018 | -5.20% |
| 2026-09-30 | 4.06 | 4.3 | 3.95 | 4.04 | 68,503 | -0.74% |
| 2026-09-29 | 4.2 | 4.3 | 4.05 | 4.07 | 88,960 | -5.35% |
| 2026-09-28 | 4.44 | 4.55 | 4.25 | 4.3 | 157,028 | -5.29% |
| 2026-09-25 | 4.93 | 4.93 | 4.43 | 4.54 | 260,245 | -12.19% |
| 2026-09-24 | 4.87 | 5.35 | 4.51 | 5.17 | 1,056,525 | -29.27% |
| 2026-09-23 | 4.03 | 15.73 | 3.9 | 7.31 | 25,129,667 | +76.14% |
| 2026-09-22 | 4.14 | 4.2 | 3.86 | 4.15 | 324,281 | +1.22% |
| 2026-09-21 | 3.89 | 4.19 | 3.882 | 4.1 | 73,081 | +4.06% |
| 2026-09-18 | 4 | 4.136 | 3.92 | 3.94 | 29,661 | -0.76% |
| 2026-09-17 | 3.84 | 4.02 | 3.69 | 3.97 | 125,237 | +5.87% |
| 2026-09-16 | 4.9 | 4.9 | 3.45 | 3.75 | 277,961 | -29.78% |
| 2026-09-15 | 4.88 | 5.65 | 4.88 | 5.34 | 91,458 | +9.65% |
| 2026-09-14 | 5.28 | 5.49 | 4.86 | 4.87 | 54,916 | -10.31% |
| 2026-09-11 | 5.69 | 5.84 | 5.35 | 5.43 | 41,932 | -3.55% |
| 2026-09-10 | 5.89 | 6 | 5.61 | 5.63 | 43,513 | -5.85% |
| 2026-09-09 | 6.415 | 6.415 | 5.98 | 5.98 | 29,276 | -3.39% |
| 2026-09-08 | 6.135 | 6.38 | 5.918 | 6.19 | 10,860 | +2.48% |
| 2026-09-04 | 6.25 | 6.345 | 5.92 | 6.04 | 27,757 | -2.89% |
| 2026-09-03 | 6.6 | 6.805 | 6.22 | 6.22 | 27,788 | -4.60% |
| 2026-09-02 | 6.1 | 6.706 | 5.991 | 6.52 | 43,158 | +5.93% |
| 2026-09-01 | 6.05 | 6.39 | 5.7 | 6.155 | 85,708 | -3.22% |
| 2026-08-31 | 5.95 | 6.79 | 5.34 | 6.36 | 591,485 | +6.63% |
| 2026-08-28 | 5.93 | 6.118 | 5.566 | 5.964 | 266,706 | +0.26% |
| 2026-08-27 | 6.104 | 6.282 | 4.68 | 5.949 | 93,166 | -6.98% |
| 2026-08-26 | 6.345 | 6.57 | 6.345 | 6.395 | 10,277 | -0.92% |
| 2026-08-25 | 6.3 | 6.462 | 6.12 | 6.455 | 15,904 | +4.09% |
| 2026-08-24 | 6.11 | 6.388 | 5.94 | 6.201 | 11,763 | -0.43% |
| 2026-08-21 | 6.48 | 6.57 | 6.123 | 6.228 | 12,099 | -2.86% |
| 2026-08-20 | 6.44 | 6.75 | 6.301 | 6.412 | 38,964 | -1.06% |
| 2026-08-19 | 6.44 | 6.749 | 6.365 | 6.48 | 22,280 | -1.36% |
| 2026-08-18 | 6.318 | 6.84 | 6.318 | 6.569 | 53,272 | +1.23% |
| 2026-08-17 | 7.093 | 7.199 | 6.212 | 6.489 | 728,146 | -8.76% |
| 2026-08-14 | 6.957 | 8.19 | 6.872 | 7.112 | 51,168 | +4.15% |
| 2026-08-13 | 6.748 | 7.56 | 6.435 | 6.828 | 29,485 | +3.51% |
| 2026-08-12 | 6.702 | 6.795 | 6.39 | 6.597 | 9,395 | -1.57% |
| 2026-08-11 | 6.481 | 6.84 | 6.481 | 6.702 | 10,606 | +5.62% |
| 2026-08-10 | 6.48 | 6.75 | 6.346 | 6.346 | 18,419 | -2.21% |
| 2026-08-07 | 6.93 | 6.93 | 6.489 | 6.489 | 13,037 | -4.17% |
| 2026-08-06 | 6.84 | 6.93 | 6.669 | 6.772 | 9,570 | +0.15% |
| 2026-08-05 | 6.93 | 7.11 | 6.762 | 6.762 | 12,729 | -1.80% |
| 2026-08-04 | 6.741 | 6.931 | 6.679 | 6.886 | 13,278 | +3.02% |
| 2026-08-03 | 6.84 | 7.191 | 6.683 | 6.684 | 14,309 | -3.55% |
| 2026-07-31 | 7.2 | 7.38 | 6.75 | 6.93 | 14,220 | +1.96% |
| 2026-07-30 | 6.84 | 7.107 | 6.571 | 6.797 | 41,213 | +4.40% |
| 2026-07-29 | 7.997 | 8.1 | 6.347 | 6.511 | 31,339 | -17.80% |
| 2026-07-28 | 9 | 9.18 | 7.92 | 7.921 | 14,366 | -12.86% |
| 2026-07-27 | 9.18 | 9.54 | 8.926 | 9.09 | 7,936 | -0.98% |
| 2026-07-24 | 9.54 | 9.629 | 9.18 | 9.18 | 7,036 | -3.77% |
| 2026-07-23 | 9.72 | 9.72 | 9.27 | 9.54 | 6,285 | -0.93% |
| 2026-07-22 | 9.81 | 9.956 | 9.27 | 9.63 | 33,494 | -4.46% |
| 2026-07-21 | 9.99 | 10.463 | 9.9 | 10.08 | 6,205 | +0.00% |
| 2026-07-20 | 10.44 | 10.44 | 10.08 | 10.08 | 7,593 | -2.61% |
| 2026-07-17 | 10.35 | 10.35 | 9.99 | 10.35 | 11,105 | +0.88% |
| 2026-07-16 | 10.17 | 10.26 | 9.631 | 10.26 | 52,459 | -0.87% |
| 2026-07-15 | 10.53 | 11.16 | 10.17 | 10.35 | 45,145 | -0.86% |
| 2026-07-14 | 9.36 | 10.62 | 9.27 | 10.44 | 31,887 | +10.48% |
| 2026-07-13 | 9.405 | 9.72 | 9.09 | 9.45 | 45,305 | -2.78% |
| 2026-07-10 | 9.18 | 10.08 | 9.18 | 9.72 | 28,010 | +5.88% |
| 2026-07-09 | 8.82 | 9.585 | 8.82 | 9.18 | 14,457 | +2.38% |
| 2026-07-08 | 9 | 9.36 | 8.65 | 8.967 | 17,657 | -0.87% |
| 2026-07-07 | 9.63 | 9.72 | 8.838 | 9.045 | 24,657 | -7.80% |
| 2026-07-06 | 9.99 | 10.08 | 9.72 | 9.81 | 12,771 | -1.80% |
| 2026-07-02 | 9.99 | 9.99 | 9.54 | 9.99 | 15,076 | +0.91% |
| 2026-07-01 | 10.26 | 10.26 | 9.361 | 9.9 | 76,990 | -1.79% |
| 2026-06-30 | 9.72 | 10.35 | 9.72 | 10.08 | 32,653 | +1.82% |
| 2026-06-29 | 10.26 | 10.62 | 9.27 | 9.9 | 85,133 | -1.79% |
| 2026-06-26 | 9.9 | 10.44 | 9.9 | 10.08 | 13,529 | -3.45% |
| 2026-06-25 | 10.44 | 10.71 | 10.08 | 10.44 | 14,068 | +0.00% |
| 2026-06-24 | 11.34 | 11.34 | 10.35 | 10.44 | 29,761 | -7.94% |
| 2026-06-23 | 11.07 | 11.631 | 10.89 | 11.34 | 27,946 | +2.44% |
| 2026-06-22 | 11.16 | 11.43 | 11.07 | 11.07 | 11,721 | -2.38% |
| 2026-06-18 | 11.52 | 11.61 | 11.25 | 11.34 | 13,743 | -0.79% |
| 2026-06-17 | 11.79 | 11.97 | 10.8 | 11.43 | 24,448 | -1.55% |
| 2026-06-16 | 11.79 | 11.89 | 11.43 | 11.61 | 13,353 | -0.77% |
| 2026-06-15 | 12.15 | 12.15 | 11.61 | 11.7 | 17,191 | -4.41% |
| 2026-06-12 | 11.79 | 12.33 | 11.61 | 12.24 | 35,309 | +3.03% |
| 2026-06-11 | 11.79 | 12.15 | 11.34 | 11.88 | 26,059 | +1.54% |
| 2026-06-10 | 11.7 | 12.24 | 11.43 | 11.7 | 72,213 | -2.26% |
| 2026-06-09 | 12.06 | 12.15 | 11.79 | 11.97 | 22,618 | +0.00% |
| 2026-06-08 | 12.06 | 12.24 | 11.79 | 11.97 | 34,387 | -3.62% |
| 2026-06-05 | 12.51 | 12.86 | 12.15 | 12.42 | 31,945 | -3.50% |
| 2026-06-04 | 12.69 | 13.856 | 12.33 | 12.87 | 48,687 | -2.05% |
| 2026-06-03 | 12.6 | 13.23 | 12.15 | 13.14 | 29,572 | +0.69% |
| 2026-06-02 | 12.78 | 13.319 | 12.24 | 13.05 | 34,180 | +1.40% |
| 2026-06-01 | 11.97 | 13.307 | 11.61 | 12.87 | 61,656 | +2.14% |
| 2026-05-29 | 13.05 | 13.5 | 12.42 | 12.6 | 55,690 | -4.11% |
| 2026-05-28 | 11.43 | 13.95 | 11.43 | 13.14 | 109,203 | +7.35% |
| 2026-05-27 | 12.15 | 12.96 | 11.025 | 12.24 | 269,415 | -20.47% |
| 2026-05-26 | 17.19 | 17.19 | 14.58 | 15.39 | 2,892,664 | +43.70% |
| 2026-05-22 | 11.79 | 12.24 | 10.71 | 10.71 | 2,036,349 | -10.53% |
| 2026-05-21 | 12.6 | 13.499 | 11.61 | 11.97 | 33,578 | -6.34% |
| 2026-05-20 | 11.97 | 14.04 | 11.25 | 12.78 | 54,338 | +4.41% |
| 2026-05-19 | 13.23 | 13.68 | 11.971 | 12.24 | 32,160 | -6.85% |
| 2026-05-18 | 15.3 | 15.3 | 12.69 | 13.14 | 96,005 | -20.65% |
| 2026-05-15 | 20.16 | 21.06 | 15.93 | 16.56 | 956,974 | -21.37% |
| 2026-05-14 | 21.15 | 21.96 | 20.7 | 21.06 | 9,486 | +1.30% |
| 2026-05-13 | 21.6 | 21.6 | 20.7 | 20.79 | 6,630 | -3.75% |