5 DAY PERFORMANCE
-7.14%
1 MONTH PERFORMANCE
-19.86%
3 MONTH PERFORMANCE
-88.90%
6 MONTH PERFORMANCE
-21.48%
YEAR-TO-DATE PERFORMANCE
-4.10%
1 YEAR PERFORMANCE
-82.77%
Artelo Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 121.77 K | $827.68 K |
| 06/25/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.12 | 126.62 K | $857.24 K |
| 06/24/2026 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.15 | 267.85 K | $857.24 K |
| 06/23/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.21 | 251.52 K | $931.14 K |
| 06/22/2026 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.23 | 105.50 K | $908.97 K |
| 06/18/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 123.70 K | $931.14 K |
| 06/17/2026 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.20 | 220.04 K | $938.53 K |
| 06/16/2026 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.27 | 120.20 K | $953.31 K |
| 06/15/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 154.73 K | $960.70 K |
| 06/12/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.29 | 317.78 K | $1.01 M |
| 06/11/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.26 | 234.54 K | $975.48 K |
| 06/10/2026 | $1.30 | $1.30 (0%) | $1.36 | $1.27 | 649.93 K | $960.70 K |
| 06/09/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.31 | 203.60 K | $982.87 K |
| 06/08/2026 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.31 | 309.50 K | $982.87 K |
| 06/05/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.35 | 287.51 K | $1.02 M |
| 06/04/2026 | $1.41 | $1.43 (1.42%) | $1.54 | $1.37 | 438.20 K | $1.06 M |
| 06/03/2026 | $1.40 | $1.46 (4.29%) | $1.47 | $1.35 | 266.20 K | $1.08 M |
| 06/02/2026 | $1.42 | $1.45 (2.11%) | $1.48 | $1.36 | 307.62 K | $1.07 M |
| 06/01/2026 | $1.33 | $1.43 (7.52%) | $1.48 | $1.29 | 554.91 K | $1.06 M |
| 05/29/2026 | $1.45 | $1.40 (-3.45%) | $1.50 | $1.38 | 501.22 K | $1.03 M |
| 05/28/2026 | $1.27 | $1.46 (14.96%) | $1.55 | $1.27 | 982.83 K | $1.08 M |
| 05/27/2026 | $1.35 | $1.36 (0.74%) | $1.44 | $1.23 | 2.42 M | $1.01 M |
| 05/26/2026 | $1.91 | $1.71 (-10.47%) | $1.91 | $1.62 | 26.03 M | $1.26 M |
| 05/22/2026 | $1.31 | $1.19 (-9.16%) | $1.36 | $1.19 | 18.33 M | $879.41 K |
| 05/21/2026 | $1.40 | $1.33 (-5%) | $1.50 | $1.29 | 302.21 K | $982.87 K |
| 05/20/2026 | $1.33 | $1.42 (6.77%) | $1.56 | $1.25 | 489.05 K | $1.05 M |
| 05/19/2026 | $1.47 | $1.36 (-7.48%) | $1.52 | $1.33 | 289.45 K | $1.01 M |
| 05/18/2026 | $1.70 | $1.46 (-14.12%) | $1.70 | $1.41 | 864.10 K | $1.08 M |
| 05/15/2026 | $2.24 | $1.84 (-17.86%) | $2.34 | $1.77 | 8.61 M | $1.36 M |
| 05/14/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.30 | 85.40 K | $1.73 M |
| 05/13/2026 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.30 | 59.67 K | $1.71 M |
| 05/12/2026 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.31 | 65.28 K | $1.77 M |
| 05/11/2026 | $2.51 | $2.42 (-3.59%) | $2.64 | $2.40 | 90.12 K | $1.79 M |
| 05/08/2026 | $2.63 | $2.54 (-3.42%) | $2.66 | $2.51 | 91.10 K | $1.88 M |
| 05/07/2026 | $2.65 | $2.68 (1.13%) | $2.78 | $2.64 | 105.10 K | $1.98 M |
| 05/06/2026 | $3.02 | $2.78 (-7.95%) | $3.04 | $2.78 | 145.90 K | $2.05 M |
| 05/05/2026 | $3.22 | $3.08 (-4.35%) | $3.23 | $3.05 | 105.70 K | $2.28 M |
| 05/04/2026 | $3.39 | $3.30 (-2.65%) | $3.55 | $3.18 | 130.03 K | $2.44 M |
| 05/01/2026 | $3.37 | $3.39 (0.59%) | $3.57 | $3.31 | 126.40 K | $2.51 M |
| 04/30/2026 | $3.36 | $3.49 (3.87%) | $3.49 | $3.20 | 137.45 K | $2.58 M |
| 04/29/2026 | $3.51 | $3.41 (-2.85%) | $3.60 | $3.37 | 91.15 K | $2.52 M |
| 04/28/2026 | $3.66 | $3.57 (-2.46%) | $3.72 | $3.37 | 691.20 K | $2.64 M |
| 04/27/2026 | $4.01 | $3.77 (-5.99%) | $4.12 | $3.68 | 301.82 K | $2.79 M |
| 04/24/2026 | $4.21 | $4.04 (-4.04%) | $4.23 | $4.00 | 240.30 K | $2.99 M |
| 04/23/2026 | $3.92 | $3.99 (1.79%) | $4.12 | $3.85 | 421.64 K | $2.95 M |
| 04/22/2026 | $3.77 | $4.00 (6.1%) | $4.24 | $3.73 | 665.20 K | $2.96 M |
| 04/21/2026 | $4.05 | $4.05 (0%) | $4.33 | $4.02 | 580.60 K | $2.99 M |
| 04/20/2026 | $5.13 | $4.53 (-11.7%) | $5.64 | $4.48 | 32.83 M | $3.35 M |
| 04/17/2026 | $4.73 | $4.44 (-6.13%) | $4.86 | $4.40 | 104.40 K | $3.28 M |
| 04/16/2026 | $5.10 | $4.86 (-4.71%) | $5.24 | $4.18 | 446.83 K | $3.59 M |
| 04/15/2026 | $5.30 | $5.31 (0.19%) | $5.47 | $5.14 | 204.80 K | $3.92 M |
| 04/14/2026 | $5.58 | $5.41 (-3.05%) | $5.81 | $5.35 | 74.44 K | $4.00 M |
| 04/13/2026 | $5.71 | $5.67 (-0.7%) | $5.85 | $5.08 | 119.94 K | $4.19 M |
| 04/10/2026 | $6.32 | $5.95 (-5.85%) | $6.50 | $5.56 | 211.65 K | $4.40 M |
| 04/09/2026 | $6.47 | $6.51 (0.62%) | $6.91 | $6.20 | 187.75 K | $4.81 M |
| 04/08/2026 | $6.80 | $6.84 (0.59%) | $7.10 | $6.53 | 285.80 K | $5.05 M |
| 04/07/2026 | $6.61 | $7.29 (10.29%) | $7.49 | $6.29 | 2.69 M | $5.39 M |
| 04/06/2026 | $6.83 | $6.61 (-3.22%) | $6.94 | $6.15 | 181.20 K | $4.88 M |
| 04/02/2026 | $7.47 | $7.04 (-5.76%) | $8.10 | $7.00 | 435.80 K | $5.20 M |
| 04/01/2026 | $7.20 | $7.84 (8.89%) | $9.39 | $7.20 | 832.00 K | $5.79 M |
| 03/31/2026 | $10.12 | $7.58 (-25.1%) | $10.56 | $7.11 | 5.04 M | $5.60 M |
| 03/30/2026 | $7.64 | $8.73 (14.27%) | $9.20 | $7.05 | 2.98 M | $6.45 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.
