5 DAY PERFORMANCE
-68.21%
1 MONTH PERFORMANCE
-80.43%
3 MONTH PERFORMANCE
-87.25%
6 MONTH PERFORMANCE
-98.00%
YEAR-TO-DATE PERFORMANCE
-89.34%
1 YEAR PERFORMANCE
-97.32%
Artelo Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.51 | $3.37 (-3.99%) | $3.51 | $3.37 | 27.35 K | $1.02 M |
| 10/07/2026 | $3.42 | $3.41 (-0.29%) | $3.55 | $3.33 | 52.25 K | $1.03 M |
| 10/06/2026 | $3.65 | $3.46 (-5.21%) | $3.74 | $3.41 | 74.66 K | $1.04 M |
| 10/05/2026 | $3.75 | $3.51 (-6.4%) | $3.75 | $3.50 | 53.38 K | $1.06 M |
| 10/02/2026 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.63 | 63.80 K | $1.11 M |
| 10/01/2026 | $4.04 | $3.83 (-5.2%) | $4.07 | $3.80 | 93.02 K | $1.15 M |
| 09/30/2026 | $4.06 | $4.04 (-0.49%) | $4.30 | $3.95 | 68.50 K | $1.22 M |
| 09/29/2026 | $4.20 | $4.07 (-3.1%) | $4.30 | $4.05 | 88.96 K | $1.23 M |
| 09/28/2026 | $4.44 | $4.30 (-3.15%) | $4.55 | $4.25 | 157.03 K | $1.30 M |
| 09/25/2026 | $4.93 | $4.54 (-7.91%) | $4.93 | $4.43 | 260.25 K | $1.37 M |
| 09/24/2026 | $4.87 | $5.17 (6.16%) | $5.35 | $4.51 | 1.06 M | $1.56 M |
| 09/23/2026 | $4.03 | $7.31 (81.39%) | $15.73 | $3.90 | 25.13 M | $2.20 M |
| 09/22/2026 | $4.14 | $4.15 (0.24%) | $4.20 | $3.86 | 324.30 K | $1.25 M |
| 09/21/2026 | $3.89 | $4.10 (5.4%) | $4.19 | $3.88 | 73.08 K | $1.24 M |
| 09/18/2026 | $4.00 | $3.94 (-1.5%) | $4.14 | $3.92 | 29.66 K | $1.19 M |
| 09/17/2026 | $3.84 | $3.97 (3.39%) | $4.02 | $3.69 | 125.24 K | $1.20 M |
| 09/16/2026 | $4.90 | $3.75 (-23.47%) | $4.90 | $3.45 | 277.96 K | $1.13 M |
| 09/15/2026 | $4.88 | $5.34 (9.43%) | $5.65 | $4.88 | 91.46 K | $1.61 M |
| 09/14/2026 | $5.28 | $4.87 (-7.77%) | $5.49 | $4.86 | 54.92 K | $1.47 M |
| 09/11/2026 | $5.69 | $5.43 (-4.57%) | $5.84 | $5.35 | 41.93 K | $1.64 M |
| 09/10/2026 | $5.89 | $5.63 (-4.41%) | $6.00 | $5.61 | 43.51 K | $1.70 M |
| 09/09/2026 | $6.41 | $5.98 (-6.71%) | $6.41 | $5.98 | 29.30 K | $1.80 M |
| 09/08/2026 | $6.14 | $6.19 (0.81%) | $6.38 | $5.92 | 10.86 K | $1.87 M |
| 09/04/2026 | $6.25 | $6.04 (-3.36%) | $6.35 | $5.92 | 27.80 K | $1.82 M |
| 09/03/2026 | $6.60 | $6.22 (-5.76%) | $6.81 | $6.22 | 27.79 K | $1.87 M |
| 09/02/2026 | $6.10 | $6.52 (6.89%) | $6.71 | $5.99 | 43.16 K | $1.96 M |
| 09/01/2026 | $6.05 | $6.16 (1.82%) | $6.39 | $5.70 | 85.71 K | $1.86 M |
| 08/31/2026 | $5.95 | $6.36 (6.89%) | $6.79 | $5.34 | 591.49 K | $1.92 M |
| 08/28/2026 | $5.93 | $5.96 (0.51%) | $6.12 | $5.57 | 266.71 K | $1.80 M |
| 08/27/2026 | $6.10 | $5.95 (-2.46%) | $6.28 | $4.68 | 93.17 K | $1.79 M |
| 08/26/2026 | $6.35 | $6.40 (0.79%) | $6.57 | $6.35 | 10.28 K | $1.93 M |
| 08/25/2026 | $6.30 | $6.45 (2.38%) | $6.46 | $6.12 | 15.91 K | $1.94 M |
| 08/24/2026 | $6.11 | $6.20 (1.47%) | $6.39 | $5.94 | 11.76 K | $1.87 M |
| 08/21/2026 | $6.48 | $6.23 (-3.86%) | $6.57 | $6.12 | 12.10 K | $1.88 M |
| 08/20/2026 | $6.44 | $6.41 (-0.47%) | $6.75 | $6.30 | 38.97 K | $1.93 M |
| 08/19/2026 | $6.44 | $6.48 (0.62%) | $6.75 | $6.36 | 22.28 K | $1.95 M |
| 08/18/2026 | $6.32 | $6.57 (3.96%) | $6.84 | $6.32 | 53.28 K | $1.98 M |
| 08/17/2026 | $7.09 | $6.49 (-8.46%) | $7.20 | $6.21 | 728.15 K | $1.96 M |
| 08/14/2026 | $6.96 | $7.11 (2.16%) | $8.19 | $6.87 | 51.17 K | $2.14 M |
| 08/13/2026 | $6.75 | $6.83 (1.19%) | $7.56 | $6.44 | 29.49 K | $2.06 M |
| 08/12/2026 | $6.70 | $6.60 (-1.49%) | $6.80 | $6.39 | 9.40 K | $1.99 M |
| 08/11/2026 | $6.48 | $6.70 (3.4%) | $6.84 | $6.48 | 10.61 K | $2.02 M |
| 08/10/2026 | $6.48 | $6.35 (-2.01%) | $6.75 | $6.35 | 18.42 K | $1.91 M |
| 08/07/2026 | $6.93 | $6.49 (-6.35%) | $6.93 | $6.49 | 13.04 K | $1.96 M |
| 08/06/2026 | $6.84 | $6.77 (-1.02%) | $6.93 | $6.67 | 9.57 K | $2.04 M |
| 08/05/2026 | $6.93 | $6.76 (-2.45%) | $7.11 | $6.76 | 12.73 K | $2.04 M |
| 08/04/2026 | $6.74 | $6.89 (2.23%) | $6.93 | $6.68 | 13.28 K | $2.08 M |
| 08/03/2026 | $6.84 | $6.68 (-2.34%) | $7.19 | $6.68 | 14.31 K | $2.01 M |
| 07/31/2026 | $7.20 | $6.93 (-3.75%) | $7.38 | $6.75 | 14.22 K | $2.09 M |
| 07/30/2026 | $6.84 | $6.80 (-0.58%) | $7.11 | $6.57 | 41.21 K | $2.05 M |
| 07/29/2026 | $8.00 | $6.51 (-18.63%) | $8.10 | $6.35 | 31.34 K | $1.96 M |
| 07/28/2026 | $9.00 | $7.92 (-12%) | $9.18 | $7.92 | 14.37 K | $2.39 M |
| 07/27/2026 | $9.18 | $9.09 (-0.98%) | $9.54 | $8.93 | 7.94 K | $2.74 M |
| 07/24/2026 | $9.54 | $9.18 (-3.77%) | $9.63 | $9.18 | 7.04 K | $2.77 M |
| 07/23/2026 | $9.72 | $9.54 (-1.85%) | $9.72 | $9.27 | 6.29 K | $2.87 M |
| 07/22/2026 | $9.81 | $9.63 (-1.83%) | $9.99 | $9.27 | 33.49 K | $2.90 M |
| 07/21/2026 | $9.99 | $10.08 (0.9%) | $10.44 | $9.90 | 6.21 K | $3.04 M |
| 07/20/2026 | $10.44 | $10.08 (-3.45%) | $10.44 | $10.08 | 7.59 K | $3.04 M |
| 07/17/2026 | $10.35 | $10.35 (0%) | $10.35 | $9.99 | 11.11 K | $3.12 M |
| 07/16/2026 | $10.17 | $10.26 (0.88%) | $10.26 | $9.63 | 52.46 K | $3.09 M |
| 07/15/2026 | $10.53 | $10.35 (-1.71%) | $11.16 | $10.17 | 45.15 K | $3.12 M |
| 07/14/2026 | $9.36 | $10.44 (11.54%) | $10.62 | $9.27 | 31.89 K | $3.15 M |
| 07/13/2026 | $9.45 | $9.45 (0%) | $9.72 | $9.09 | 45.31 K | $2.85 M |
| 07/10/2026 | $9.18 | $9.72 (5.88%) | $10.08 | $9.18 | 28.01 K | $2.93 M |
| 07/09/2026 | $8.82 | $9.18 (4.08%) | $9.63 | $8.82 | 14.46 K | $2.77 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.
