5 DAY PERFORMANCE
+14.00%
1 MONTH PERFORMANCE
-18.57%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
+7.55%
1 YEAR PERFORMANCE
-23.49%
Artelo Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.96 | $0.97 (1.05%) | $0.98 | $0.96 | 19,424 | $2.86 M |
| 03/10/2025 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.98 | 25,200 | $2.92 M |
| 03/07/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 12,500 | $2.95 M |
| 03/06/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.96 | 19,749 | $2.95 M |
| 03/05/2025 | $1.00 | $1.02 (2%) | $1.08 | $1.00 | 15,601 | $3.01 M |
| 03/04/2025 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 32,945 | $3.04 M |
| 03/03/2025 | $1.07 | $1.00 (-6.54%) | $1.09 | $0.96 | 37,762 | $2.95 M |
| 02/28/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $1.04 | 19,226 | $3.16 M |
| 02/27/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 16,926 | $3.13 M |
| 02/26/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.04 | 27,105 | $3.21 M |
| 02/25/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.10 | 28,077 | $3.30 M |
| 02/24/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.11 | 30,382 | $3.30 M |
| 02/21/2025 | $1.18 | $1.16 (-1.69%) | $1.24 | $1.15 | 18,066 | $3.42 M |
| 02/20/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.17 | 12,800 | $3.54 M |
| 02/19/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.15 | 13,132 | $3.48 M |
| 02/18/2025 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.16 | 29,300 | $3.51 M |
| 02/14/2025 | $1.36 | $1.19 (-12.5%) | $1.38 | $1.18 | 136,400 | $3.51 M |
| 02/13/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 17,664 | $4.10 M |
| 02/12/2025 | $1.37 | $1.37 (0%) | $1.43 | $1.37 | 15,800 | $4.04 M |
| 02/11/2025 | $1.37 | $1.40 (2.19%) | $1.46 | $1.36 | 38,785 | $4.13 M |
| 02/10/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 24,100 | $3.98 M |
| 02/07/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.30 | 35,500 | $3.92 M |
| 02/06/2025 | $1.40 | $1.38 (-1.43%) | $1.55 | $1.38 | 146,481 | $4.07 M |
| 02/05/2025 | $1.20 | $1.40 (16.67%) | $1.40 | $1.19 | 123,471 | $4.13 M |
| 02/04/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 5,231 | $3.45 M |
| 02/03/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.15 | 8,116 | $3.48 M |
| 01/31/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.18 | 6,500 | $3.54 M |
| 01/30/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.16 | 8,601 | $3.45 M |
| 01/29/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.16 | 4,900 | $3.48 M |
| 01/28/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.19 | 1,233 | $3.51 M |
| 01/27/2025 | $1.15 | $1.20 (4.35%) | $1.20 | $1.15 | 5,062 | $3.54 M |
| 01/24/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 12,332 | $3.48 M |
| 01/23/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 9,900 | $3.42 M |
| 01/22/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 13,743 | $3.54 M |
| 01/21/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 12,100 | $3.48 M |
| 01/17/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.12 | 15,400 | $3.39 M |
| 01/16/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 16,145 | $3.36 M |
| 01/15/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.13 | 29,016 | $3.42 M |
| 01/14/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.13 | 25,800 | $3.36 M |
| 01/13/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 63,100 | $3.39 M |
| 01/10/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.10 | 20,138 | $3.42 M |
| 01/08/2025 | $1.14 | $1.17 (2.63%) | $1.17 | $1.09 | 38,400 | $3.45 M |
| 01/07/2025 | $1.13 | $1.15 (1.77%) | $1.21 | $1.13 | 35,600 | $3.39 M |
| 01/06/2025 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 38,500 | $3.36 M |
| 01/03/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.07 | 23,800 | $3.21 M |
| 01/02/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 37,400 | $3.21 M |
| 12/31/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 21,100 | $3.13 M |
| 12/30/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 15,212 | $3.10 M |
| 12/27/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.01 | 34,558 | $3.13 M |
| 12/26/2024 | $0.97 | $1.05 (8.25%) | $1.06 | $0.97 | 38,286 | $3.10 M |
| 12/24/2024 | $0.95 | $0.97 (2.55%) | $0.98 | $0.95 | 1,948 | $2.86 M |
| 12/23/2024 | $0.99 | $0.96 (-3.03%) | $0.99 | $0.93 | 21,200 | $2.83 M |
| 12/20/2024 | $0.94 | $0.95 (0.81%) | $0.95 | $0.91 | 35,348 | $2.79 M |
| 12/19/2024 | $0.96 | $0.95 (-1.46%) | $0.96 | $0.91 | 20,700 | $2.79 M |
| 12/18/2024 | $1.03 | $0.96 (-6.8%) | $1.05 | $0.94 | 46,609 | $2.83 M |
| 12/17/2024 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.02 | 30,035 | $3.01 M |
| 12/16/2024 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.06 | 32,000 | $3.13 M |
| 12/13/2024 | $1.07 | $1.11 (3.74%) | $1.15 | $1.07 | 19,789 | $3.27 M |
| 12/12/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.06 | 13,104 | $3.24 M |
| 12/11/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.05 | 23,310 | $3.24 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.
