5 DAY PERFORMANCE
-41.04%
1 MONTH PERFORMANCE
-36.00%
3 MONTH PERFORMANCE
-57.81%
6 MONTH PERFORMANCE
-23.59%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
+7.78%
Arteris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $22.70 | $22.84 (0.62%) | $23.45 | $22.50 | 638.54 K | $1.08 B |
| 10/07/2026 | $23.39 | $23.40 (0.04%) | $23.65 | $23.15 | 506.03 K | $1.11 B |
| 10/06/2026 | $24.37 | $24.13 (-0.98%) | $24.39 | $23.77 | 478.48 K | $1.14 B |
| 10/05/2026 | $24.70 | $23.97 (-2.96%) | $24.70 | $23.86 | 785.46 K | $1.13 B |
| 10/02/2026 | $24.77 | $24.66 (-0.44%) | $25.15 | $24.27 | 614.05 K | $1.17 B |
| 10/01/2026 | $23.92 | $24.01 (0.38%) | $24.27 | $23.41 | 694.02 K | $1.14 B |
| 09/30/2026 | $23.53 | $23.64 (0.47%) | $23.74 | $22.75 | 1.03 M | $1.12 B |
| 09/29/2026 | $23.41 | $23.26 (-0.64%) | $23.46 | $22.88 | 443.10 K | $1.10 B |
| 09/28/2026 | $23.54 | $23.12 (-1.78%) | $23.70 | $22.54 | 659.70 K | $1.09 B |
| 09/25/2026 | $24.60 | $23.89 (-2.89%) | $24.98 | $23.82 | 579.01 K | $1.13 B |
| 09/24/2026 | $23.63 | $24.19 (2.37%) | $24.36 | $23.20 | 538.95 K | $1.14 B |
| 09/23/2026 | $24.64 | $24.19 (-1.83%) | $24.68 | $23.82 | 468.00 K | $1.14 B |
| 09/22/2026 | $23.85 | $24.78 (3.9%) | $24.81 | $23.65 | 895.55 K | $1.17 B |
| 09/21/2026 | $23.55 | $24.16 (2.59%) | $24.43 | $23.03 | 727.37 K | $1.14 B |
| 09/18/2026 | $22.49 | $22.30 (-0.84%) | $22.63 | $22.03 | 1.71 M | $1.05 B |
| 09/17/2026 | $21.51 | $22.37 (4%) | $22.75 | $21.51 | 724.78 K | $1.06 B |
| 09/16/2026 | $20.76 | $20.87 (0.53%) | $21.18 | $20.38 | 540.04 K | $986.66 M |
| 09/15/2026 | $20.61 | $20.41 (-0.97%) | $21.29 | $20.02 | 558.17 K | $964.91 M |
| 09/14/2026 | $21.75 | $20.61 (-5.24%) | $21.75 | $20.53 | 736.12 K | $974.37 M |
| 09/11/2026 | $22.88 | $22.69 (-0.83%) | $23.49 | $22.65 | 480.56 K | $1.07 B |
| 09/10/2026 | $22.11 | $22.41 (1.36%) | $22.79 | $21.80 | 478.20 K | $1.06 B |
| 09/09/2026 | $22.47 | $22.67 (0.89%) | $23.63 | $22.46 | 541.60 K | $1.07 B |
| 09/08/2026 | $21.37 | $22.72 (6.32%) | $22.95 | $21.37 | 787.91 K | $1.07 B |
| 09/04/2026 | $20.99 | $21.37 (1.81%) | $21.69 | $20.84 | 550.86 K | $1.01 B |
| 09/03/2026 | $20.80 | $20.68 (-0.58%) | $21.14 | $20.12 | 624.30 K | $977.68 M |
| 09/02/2026 | $20.61 | $20.84 (1.12%) | $20.88 | $20.06 | 1.04 M | $985.24 M |
| 09/01/2026 | $21.16 | $20.74 (-1.98%) | $21.55 | $20.45 | 856.13 K | $980.52 M |
| 08/31/2026 | $22.22 | $21.88 (-1.53%) | $22.65 | $21.61 | 1.14 M | $1.03 B |
| 08/28/2026 | $23.29 | $22.01 (-5.5%) | $23.65 | $21.93 | 758.69 K | $1.04 B |
| 08/27/2026 | $23.59 | $23.61 (0.08%) | $23.96 | $22.77 | 831.63 K | $1.12 B |
| 08/26/2026 | $23.22 | $22.81 (-1.77%) | $23.46 | $22.71 | 552.04 K | $1.08 B |
| 08/25/2026 | $23.41 | $23.23 (-0.77%) | $23.64 | $22.91 | 568.79 K | $1.10 B |
| 08/24/2026 | $23.37 | $22.61 (-3.25%) | $23.39 | $22.46 | 862.34 K | $1.07 B |
| 08/21/2026 | $24.35 | $23.89 (-1.89%) | $24.55 | $23.05 | 552.71 K | $1.13 B |
| 08/20/2026 | $24.73 | $23.96 (-3.11%) | $24.92 | $23.44 | 599.88 K | $1.13 B |
| 08/19/2026 | $26.06 | $24.83 (-4.72%) | $26.20 | $24.21 | 595.05 K | $1.17 B |
| 08/18/2026 | $26.51 | $25.81 (-2.64%) | $26.82 | $25.01 | 700.40 K | $1.22 B |
| 08/17/2026 | $28.17 | $27.83 (-1.21%) | $29.00 | $27.75 | 663.31 K | $1.32 B |
| 08/14/2026 | $27.70 | $28.32 (2.24%) | $28.57 | $27.51 | 426.36 K | $1.34 B |
| 08/13/2026 | $27.93 | $27.59 (-1.22%) | $28.74 | $27.50 | 452.94 K | $1.30 B |
| 08/12/2026 | $28.53 | $28.18 (-1.23%) | $29.10 | $28.11 | 582.71 K | $1.33 B |
| 08/11/2026 | $27.84 | $27.45 (-1.4%) | $28.18 | $27.20 | 626.46 K | $1.30 B |
| 08/10/2026 | $30.12 | $27.13 (-9.93%) | $30.80 | $27.08 | 786.44 K | $1.28 B |
| 08/07/2026 | $31.67 | $29.78 (-5.97%) | $33.57 | $29.50 | 1.18 M | $1.41 B |
| 08/06/2026 | $29.87 | $31.62 (5.86%) | $31.90 | $29.29 | 1.05 M | $1.49 B |
| 08/05/2026 | $32.02 | $30.93 (-3.4%) | $32.78 | $30.90 | 523.50 K | $1.46 B |
| 08/04/2026 | $32.00 | $32.09 (0.28%) | $32.50 | $31.13 | 959.51 K | $1.52 B |
| 08/03/2026 | $28.66 | $30.11 (5.06%) | $30.62 | $28.09 | 815.20 K | $1.42 B |
| 07/31/2026 | $30.85 | $29.88 (-3.14%) | $31.72 | $29.02 | 574.00 K | $1.36 B |
| 07/30/2026 | $28.74 | $29.30 (1.95%) | $30.27 | $28.74 | 494.32 K | $1.33 B |
| 07/29/2026 | $28.64 | $26.96 (-5.87%) | $29.22 | $26.63 | 694.77 K | $1.23 B |
| 07/28/2026 | $29.19 | $28.96 (-0.79%) | $29.25 | $26.75 | 688.56 K | $1.32 B |
| 07/27/2026 | $31.45 | $30.27 (-3.75%) | $31.45 | $28.65 | 546.03 K | $1.38 B |
| 07/24/2026 | $33.29 | $30.26 (-9.1%) | $33.29 | $30.17 | 475.53 K | $1.38 B |
| 07/23/2026 | $32.93 | $33.33 (1.21%) | $34.30 | $32.64 | 386.30 K | $1.52 B |
| 07/22/2026 | $32.67 | $33.53 (2.63%) | $34.49 | $32.67 | 523.70 K | $1.53 B |
| 07/21/2026 | $32.47 | $34.22 (5.39%) | $34.30 | $32.30 | 561.09 K | $1.56 B |
| 07/20/2026 | $31.36 | $30.68 (-2.17%) | $32.87 | $30.49 | 635.10 K | $1.40 B |
| 07/17/2026 | $29.46 | $31.04 (5.36%) | $31.95 | $28.75 | 835.08 K | $1.41 B |
| 07/16/2026 | $31.62 | $31.03 (-1.87%) | $32.43 | $30.18 | 856.10 K | $1.41 B |
| 07/15/2026 | $33.91 | $32.68 (-3.63%) | $33.91 | $31.41 | 530.41 K | $1.49 B |
| 07/14/2026 | $35.01 | $33.41 (-4.57%) | $35.33 | $33.20 | 540.83 K | $1.52 B |
| 07/13/2026 | $33.81 | $32.79 (-3.02%) | $34.08 | $32.53 | 452.63 K | $1.49 B |
| 07/10/2026 | $35.46 | $34.77 (-1.95%) | $35.77 | $34.11 | 396.40 K | $1.58 B |
| 07/09/2026 | $35.89 | $36.11 (0.61%) | $36.84 | $35.27 | 556.10 K | $1.64 B |
| 07/08/2026 | $30.98 | $34.46 (11.23%) | $34.53 | $30.75 | 1.09 M | $1.57 B |
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.
