5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+1.87%
Artius II Acquisition Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.52 | $10.54 (0.19%) | $10.54 | $10.52 | 0 | |
| 08/06/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 0 | $232.32 M |
| 08/05/2026 | $10.55 | $10.56 (0.09%) | $10.56 | $10.55 | 334 | $232.32 M |
| 08/04/2026 | $10.57 | $10.54 (-0.28%) | $10.57 | $10.53 | 11.10 K | $231.88 M |
| 08/03/2026 | $10.58 | $10.54 (-0.38%) | $10.58 | $10.54 | 43.10 K | $231.88 M |
| 07/31/2026 | $10.58 | $10.53 (-0.47%) | $10.58 | $10.53 | 603 | $231.66 M |
| 07/30/2026 | $10.55 | $10.53 (-0.19%) | $10.55 | $10.53 | 500 | $231.66 M |
| 07/29/2026 | $10.58 | $10.53 (-0.47%) | $10.58 | $10.51 | 155.60 K | $231.66 M |
| 07/28/2026 | $10.56 | $10.55 (-0.09%) | $10.56 | $10.51 | 33.50 K | $232.10 M |
| 07/27/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 12.32 K | $231.22 M |
| 07/24/2026 | $10.50 | $10.51 (0.1%) | $10.54 | $10.49 | 21.00 K | $231.22 M |
| 07/23/2026 | $10.49 | $10.55 (0.57%) | $10.55 | $10.48 | 5.43 K | $232.10 M |
| 07/22/2026 | $10.57 | $10.54 (-0.28%) | $10.57 | $10.49 | 8.21 K | $231.88 M |
| 07/21/2026 | $10.54 | $10.51 (-0.28%) | $10.55 | $10.49 | 28.51 K | $231.22 M |
| 07/20/2026 | $10.50 | $10.50 (0%) | $10.58 | $10.50 | 60.54 K | $231.00 M |
| 07/17/2026 | $10.50 | $10.54 (0.38%) | $10.59 | $10.50 | 27.10 K | $231.88 M |
| 07/16/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 1 | $232.54 M |
| 07/15/2026 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 200 | $232.54 M |
| 07/14/2026 | $10.52 | $10.56 (0.38%) | $10.56 | $10.52 | 3.80 K | $232.32 M |
| 07/13/2026 | $10.54 | $10.55 (0.09%) | $10.55 | $10.52 | 7.72 K | $232.10 M |
| 07/10/2026 | $10.53 | $10.51 (-0.19%) | $10.53 | $10.50 | 10.50 K | $231.22 M |
| 07/09/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 200 | $231.22 M |
| 07/08/2026 | $10.50 | $10.51 (0.1%) | $10.51 | $10.50 | 102.70 K | $231.22 M |
| 07/07/2026 | $10.50 | $10.53 (0.29%) | $10.53 | $10.50 | 18.15 K | $231.66 M |
| 07/06/2026 | $10.49 | $10.52 (0.29%) | $10.52 | $10.49 | 900 | $231.44 M |
| 07/02/2026 | $10.50 | $10.52 (0.19%) | $10.52 | $10.50 | 17.50 K | $231.44 M |
| 07/01/2026 | $10.47 | $10.50 (0.29%) | $10.50 | $10.47 | 39.70 K | $231.00 M |
| 06/30/2026 | $10.47 | $10.49 (0.19%) | $10.49 | $10.47 | 33.31 K | $230.78 M |
| 06/29/2026 | $10.48 | $10.49 (0.1%) | $10.49 | $10.48 | 300 | $230.78 M |
| 06/26/2026 | $10.48 | $10.49 (0.1%) | $10.49 | $10.47 | 600 | $230.78 M |
| 06/25/2026 | $10.50 | $10.49 (-0.1%) | $10.50 | $10.48 | 202.42 K | $230.78 M |
| 06/24/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $231.00 M |
| 06/23/2026 | $10.49 | $10.50 (0.1%) | $10.50 | $10.49 | 25.11 K | $231.00 M |
| 06/22/2026 | $10.47 | $10.50 (0.29%) | $10.50 | $10.47 | 539 | $231.00 M |
| 06/18/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 1 | $231.00 M |
| 06/17/2026 | $10.50 | $10.50 (0%) | $10.51 | $10.50 | 2.22 K | $231.00 M |
| 06/16/2026 | $10.49 | $10.51 (0.19%) | $10.51 | $10.49 | 105.22 K | $231.22 M |
| 06/15/2026 | $10.48 | $10.51 (0.29%) | $10.51 | $10.48 | 447 | $231.22 M |
| 06/12/2026 | $10.49 | $10.50 (0.1%) | $10.51 | $10.47 | 16.95 K | $231.00 M |
| 06/11/2026 | $10.46 | $10.50 (0.38%) | $10.50 | $10.46 | 433 | $231.00 M |
| 06/10/2026 | $10.46 | $10.50 (0.38%) | $10.50 | $10.46 | 310 | $231.00 M |
| 06/09/2026 | $10.47 | $10.49 (0.19%) | $10.50 | $10.47 | 536 | $230.78 M |
| 06/08/2026 | $10.46 | $10.50 (0.38%) | $10.50 | $10.46 | 300 | $231.00 M |
| 06/05/2026 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 64 | $230.78 M |
| 06/04/2026 | $10.51 | $10.49 (-0.19%) | $10.51 | $10.48 | 215.20 K | $230.78 M |
| 06/03/2026 | $10.48 | $10.50 (0.19%) | $10.52 | $10.48 | 600 | $231.00 M |
| 06/02/2026 | $10.48 | $10.52 (0.38%) | $10.52 | $10.48 | 1.41 K | $231.44 M |
| 06/01/2026 | $10.50 | $10.55 (0.48%) | $10.55 | $10.50 | 3.10 K | $232.10 M |
| 05/29/2026 | $10.45 | $10.46 (0.1%) | $10.46 | $10.43 | 1.20 K | $230.12 M |
| 05/28/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 60.12 K | $229.68 M |
| 05/27/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1.02 K | $229.68 M |
| 05/26/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 1 | $229.68 M |
| 05/22/2026 | $10.41 | $10.44 (0.29%) | $10.44 | $10.41 | 1.80 K | $229.68 M |
| 05/21/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 9 | $229.68 M |
| 05/20/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 2 | $229.68 M |
| 05/19/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $229.68 M |
| 05/18/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 0 | $229.68 M |
| 05/15/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 900 | $229.68 M |
| 05/14/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 0 | $229.46 M |
| 05/13/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 9 | $229.46 M |
| 05/12/2026 | $10.43 | $10.43 (0%) | $10.43 | $10.43 | 200 | $229.46 M |
| 05/11/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 500 | $228.36 M |
| 05/08/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $228.36 M |
| 05/07/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 375.15 K | $228.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
