5 DAY PERFORMANCE
+184.24%
1 MONTH PERFORMANCE
+115.14%
3 MONTH PERFORMANCE
+3.08%
6 MONTH PERFORMANCE
-30.21%
YEAR-TO-DATE PERFORMANCE
-26.26%
1 YEAR PERFORMANCE
-36.45%
Artelo Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.75 | 151.67 K | $1.05 M |
| 12/05/2025 | $2.00 | $1.84 (-8%) | $2.00 | $1.79 | 229.26 K | $1.06 M |
| 12/04/2025 | $1.63 | $2.06 (26.38%) | $2.06 | $1.63 | 643.95 K | $1.18 M |
| 12/03/2025 | $1.76 | $1.65 (-6.25%) | $1.95 | $1.62 | 14.44 M | $947.10 K |
| 12/02/2025 | $1.80 | $1.80 (0%) | $1.96 | $1.64 | 810.10 K | $1.03 M |
| 12/01/2025 | $1.78 | $1.83 (2.81%) | $1.88 | $1.62 | 9.23 M | $1.05 M |
| 11/28/2025 | $1.68 | $1.74 (3.57%) | $1.77 | $1.68 | 22.50 K | $998.76 K |
| 11/26/2025 | $1.61 | $1.66 (3.11%) | $1.66 | $1.52 | 44.19 K | $952.84 K |
| 11/25/2025 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.73 | 14.31 K | $993.02 K |
| 11/24/2025 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 15.35 K | $1.02 M |
| 11/21/2025 | $1.71 | $1.67 (-2.34%) | $1.75 | $1.55 | 26.90 K | $958.58 K |
| 11/20/2025 | $1.89 | $1.71 (-9.52%) | $1.89 | $1.67 | 55.43 K | $981.54 K |
| 11/19/2025 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.74 | 51.40 K | $1.06 M |
| 11/18/2025 | $1.79 | $1.89 (5.59%) | $1.89 | $1.74 | 55.42 K | $1.08 M |
| 11/17/2025 | $1.96 | $1.82 (-7.14%) | $1.97 | $1.82 | 56.21 K | $1.04 M |
| 11/14/2025 | $1.78 | $1.85 (3.93%) | $1.93 | $1.72 | 59.47 K | $1.06 M |
| 11/13/2025 | $1.80 | $1.80 (0%) | $1.87 | $1.74 | 51.82 K | $1.03 M |
| 11/12/2025 | $1.90 | $1.80 (-5.26%) | $1.96 | $1.75 | 114.11 K | $1.03 M |
| 11/11/2025 | $1.93 | $1.96 (1.55%) | $2.14 | $1.80 | 684.84 K | $1.13 M |
| 11/10/2025 | $2.11 | $2.11 (0%) | $2.24 | $1.92 | 2.50 M | $1.21 M |
| 11/07/2025 | $1.85 | $2.18 (17.84%) | $2.20 | $1.82 | 89.13 K | $1.25 M |
| 11/06/2025 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.66 | 59.10 K | $1.06 M |
| 11/05/2025 | $1.86 | $1.94 (4.3%) | $2.22 | $1.86 | 189.14 K | $1.11 M |
| 11/04/2025 | $2.55 | $1.86 (-27.06%) | $2.60 | $1.84 | 6.45 M | $1.07 M |
| 11/03/2025 | $3.05 | $3.00 (-1.64%) | $3.16 | $3.00 | 33.10 K | $1.72 M |
| 10/31/2025 | $3.10 | $3.10 (0%) | $3.36 | $3.03 | 39.21 K | $1.78 M |
| 10/30/2025 | $3.50 | $3.10 (-11.43%) | $3.50 | $3.00 | 82.51 K | $1.78 M |
| 10/29/2025 | $3.55 | $3.53 (-0.56%) | $3.68 | $3.45 | 4.16 K | $2.03 M |
| 10/28/2025 | $3.38 | $3.55 (5.03%) | $3.63 | $3.35 | 28.86 K | $2.04 M |
| 10/27/2025 | $3.37 | $3.37 (0%) | $3.58 | $3.34 | 21.91 K | $1.93 M |
| 10/24/2025 | $3.42 | $3.38 (-1.17%) | $3.61 | $3.35 | 20.11 K | $1.94 M |
| 10/23/2025 | $3.37 | $3.41 (1.19%) | $3.50 | $3.30 | 25.05 K | $1.96 M |
| 10/22/2025 | $3.45 | $3.38 (-2.03%) | $3.52 | $3.15 | 27.80 K | $1.94 M |
| 10/21/2025 | $3.90 | $3.45 (-11.54%) | $3.90 | $3.37 | 104.40 K | $1.98 M |
| 10/20/2025 | $4.20 | $3.88 (-7.62%) | $4.34 | $3.71 | 158.11 K | $2.23 M |
| 10/17/2025 | $4.01 | $4.19 (4.49%) | $4.19 | $3.91 | 16.06 K | $2.41 M |
| 10/16/2025 | $4.20 | $4.01 (-4.52%) | $4.29 | $3.94 | 67.90 K | $2.30 M |
| 10/15/2025 | $4.15 | $4.20 (1.2%) | $4.54 | $4.13 | 38.12 K | $2.41 M |
| 10/14/2025 | $4.10 | $4.14 (0.98%) | $4.22 | $4.05 | 112.75 K | $2.38 M |
| 10/13/2025 | $4.51 | $4.13 (-8.43%) | $4.83 | $4.00 | 165.23 K | $2.37 M |
| 10/10/2025 | $4.85 | $4.51 (-7.01%) | $4.87 | $4.40 | 57.93 K | $2.59 M |
| 10/09/2025 | $4.75 | $4.85 (2.11%) | $4.97 | $4.63 | 81.60 K | $2.78 M |
| 10/08/2025 | $4.38 | $4.66 (6.39%) | $4.73 | $4.38 | 35.43 K | $2.67 M |
| 10/07/2025 | $4.56 | $4.36 (-4.39%) | $4.78 | $4.35 | 70.79 K | $2.50 M |
| 10/06/2025 | $4.65 | $4.49 (-3.44%) | $4.70 | $4.29 | 60.09 K | $2.58 M |
| 10/03/2025 | $4.85 | $4.69 (-3.3%) | $4.85 | $4.66 | 35.85 K | $2.69 M |
| 10/02/2025 | $4.76 | $4.82 (1.26%) | $4.93 | $4.69 | 37.96 K | $2.77 M |
| 10/01/2025 | $4.58 | $4.76 (3.93%) | $4.77 | $4.58 | 41.84 K | $2.73 M |
| 09/30/2025 | $4.52 | $4.59 (1.55%) | $4.89 | $4.42 | 205.71 K | $2.63 M |
| 09/29/2025 | $5.70 | $5.85 (2.63%) | $5.99 | $5.51 | 118.80 K | $3.36 M |
| 09/26/2025 | $5.42 | $5.51 (1.66%) | $5.56 | $5.17 | 15.03 K | $3.16 M |
| 09/25/2025 | $5.70 | $5.56 (-2.46%) | $5.71 | $5.18 | 44.26 K | $3.19 M |
| 09/24/2025 | $5.80 | $5.70 (-1.72%) | $5.89 | $5.70 | 18.80 K | $3.27 M |
| 09/23/2025 | $5.90 | $5.77 (-2.2%) | $6.09 | $5.75 | 46.60 K | $3.31 M |
| 09/22/2025 | $5.60 | $5.89 (5.18%) | $6.16 | $5.60 | 109.29 K | $3.38 M |
| 09/19/2025 | $5.37 | $5.62 (4.66%) | $5.97 | $5.25 | 211.20 K | $3.23 M |
| 09/18/2025 | $4.99 | $5.56 (11.42%) | $5.71 | $4.85 | 133.02 K | $3.19 M |
| 09/17/2025 | $5.46 | $4.91 (-10.07%) | $5.46 | $4.91 | 51.51 K | $2.82 M |
| 09/16/2025 | $5.24 | $5.46 (4.2%) | $5.53 | $5.11 | 70.55 K | $3.13 M |
| 09/15/2025 | $5.39 | $5.25 (-2.6%) | $5.49 | $4.90 | 72.20 K | $3.01 M |
| 09/12/2025 | $4.85 | $5.31 (9.48%) | $5.75 | $4.85 | 191.18 K | $3.05 M |
| 09/11/2025 | $4.71 | $4.92 (4.46%) | $5.10 | $4.60 | 111.87 K | $2.82 M |
| 09/10/2025 | $4.66 | $4.83 (3.65%) | $5.10 | $4.65 | 134.10 K | $2.77 M |
| 09/09/2025 | $4.60 | $4.68 (1.74%) | $4.79 | $4.60 | 124.10 K | $2.69 M |
| 09/08/2025 | $4.50 | $4.55 (1.11%) | $4.60 | $4.41 | 196.45 K | $2.61 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.
