5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+3.50%
Artius II Acquisition Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 3 | $200.76 M |
| 05/05/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 52.50 K | $200.76 M |
| 05/04/2026 | $10.37 | $10.39 (0.19%) | $10.41 | $10.37 | 700 | $200.95 M |
| 05/01/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $200.76 M |
| 04/30/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 77.00 K | $200.76 M |
| 04/29/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.37 | 7.44 K | $200.76 M |
| 04/28/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.38 | 4.54 K | $200.95 M |
| 04/27/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.37 | 900 | $200.95 M |
| 04/24/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 44.52 K | $200.76 M |
| 04/23/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 28.24 K | $200.56 M |
| 04/22/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 104 | $200.56 M |
| 04/21/2026 | $10.40 | $10.38 (-0.19%) | $10.40 | $10.37 | 67.37 K | $200.76 M |
| 04/20/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.37 | 1.20 K | $200.76 M |
| 04/17/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 200 | $200.56 M |
| 04/16/2026 | $10.37 | $10.39 (0.19%) | $10.39 | $10.37 | 223 | $200.95 M |
| 04/15/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 101 | $200.56 M |
| 04/14/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 511 | $200.76 M |
| 04/13/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 2.04 K | $200.37 M |
| 04/10/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 9.13 K | $200.37 M |
| 04/09/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.34 | 3.58 K | $200.37 M |
| 04/08/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 106 | $200.37 M |
| 04/07/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 325 | $200.37 M |
| 04/06/2026 | $10.36 | $10.36 (0%) | $10.38 | $10.34 | 100.10 K | $200.37 M |
| 04/02/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 447 | $199.98 M |
| 04/01/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 527 | $199.98 M |
| 03/31/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 1.62 K | $199.98 M |
| 03/30/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.33 | 15.20 K | $199.98 M |
| 03/27/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 2.06 K | $199.98 M |
| 03/26/2026 | $10.34 | $10.35 (0.1%) | $10.35 | $10.34 | 223 | $200.18 M |
| 03/25/2026 | $10.38 | $10.34 (-0.39%) | $10.38 | $10.34 | 2.93 K | $199.98 M |
| 03/24/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 44.81 K | $199.98 M |
| 03/23/2026 | $10.34 | $10.33 (-0.1%) | $10.38 | $10.33 | 104.40 K | $199.79 M |
| 03/20/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 5 | $199.98 M |
| 03/19/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 24 | $199.98 M |
| 03/18/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 36.30 K | $199.98 M |
| 03/17/2026 | $10.35 | $10.34 (-0.1%) | $10.35 | $10.34 | 1.02 K | $199.98 M |
| 03/16/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 100.02 K | $199.98 M |
| 03/13/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 100.02 K | $227.48 M |
| 03/12/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $227.26 M |
| 03/11/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $227.26 M |
| 03/10/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 3.71 K | $227.26 M |
| 03/09/2026 | $10.35 | $10.34 (-0.1%) | $10.35 | $10.34 | 6.31 K | $227.48 M |
| 03/06/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 6 | $227.48 M |
| 03/05/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 7 | $227.48 M |
| 03/04/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 25.40 K | $227.48 M |
| 03/03/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $227.48 M |
| 03/02/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 148 | $227.48 M |
| 02/27/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 10 | $227.48 M |
| 02/26/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 6 | $227.48 M |
| 02/25/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 2 | $227.48 M |
| 02/24/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 7 | $227.48 M |
| 02/23/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $227.48 M |
| 02/20/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 11 | $227.48 M |
| 02/19/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 25.20 K | $227.48 M |
| 02/18/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 200 | $228.58 M |
| 02/17/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 138 | $227.92 M |
| 02/13/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 50 | $227.92 M |
| 02/12/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 7.12 K | $227.92 M |
| 02/11/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $227.26 M |
| 02/10/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 15 | $227.26 M |
| 02/09/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 10 | $227.26 M |
| 02/06/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 20 | $227.26 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.
