5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
+0.10%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+1.57%
Artius II Acquisition Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 3 | $228.36 M |
| 05/05/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 52.50 K | $228.36 M |
| 05/04/2026 | $10.37 | $10.39 (0.19%) | $10.41 | $10.37 | 700 | $228.58 M |
| 05/01/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 0 | $228.36 M |
| 04/30/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 77.00 K | $228.36 M |
| 04/29/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.37 | 7.44 K | $228.36 M |
| 04/28/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.38 | 4.54 K | $228.58 M |
| 04/27/2026 | $10.40 | $10.39 (-0.1%) | $10.40 | $10.37 | 900 | $228.58 M |
| 04/24/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 44.52 K | $228.36 M |
| 04/23/2026 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 28.24 K | $228.14 M |
| 04/22/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 104 | $228.14 M |
| 04/21/2026 | $10.40 | $10.38 (-0.19%) | $10.40 | $10.37 | 67.37 K | $228.36 M |
| 04/20/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.37 | 1.20 K | $228.36 M |
| 04/17/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 200 | $228.14 M |
| 04/16/2026 | $10.37 | $10.39 (0.19%) | $10.39 | $10.37 | 223 | $228.58 M |
| 04/15/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 101 | $228.14 M |
| 04/14/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 511 | $228.36 M |
| 04/13/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 2.04 K | $227.92 M |
| 04/10/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 9.13 K | $227.92 M |
| 04/09/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.34 | 3.58 K | $227.92 M |
| 04/08/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 106 | $227.92 M |
| 04/07/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 325 | $227.92 M |
| 04/06/2026 | $10.36 | $10.36 (0%) | $10.38 | $10.34 | 100.10 K | $227.92 M |
| 04/02/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 447 | $227.48 M |
| 04/01/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 527 | $227.48 M |
| 03/31/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.34 | 1.62 K | $227.48 M |
| 03/30/2026 | $10.36 | $10.34 (-0.19%) | $10.36 | $10.33 | 15.20 K | $227.48 M |
| 03/27/2026 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 2.06 K | $227.48 M |
| 03/26/2026 | $10.34 | $10.35 (0.1%) | $10.35 | $10.34 | 223 | $227.70 M |
| 03/25/2026 | $10.38 | $10.34 (-0.39%) | $10.38 | $10.34 | 2.93 K | $227.48 M |
| 03/24/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 44.81 K | $227.48 M |
| 03/23/2026 | $10.34 | $10.33 (-0.1%) | $10.38 | $10.33 | 104.40 K | $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.
