5 DAY PERFORMANCE
-53.94%
1 MONTH PERFORMANCE
-79.37%
3 MONTH PERFORMANCE
-67.50%
6 MONTH PERFORMANCE
-35.00%
YEAR-TO-DATE PERFORMANCE
-4.10%
1 YEAR PERFORMANCE
-81.07%
Artelo Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.30 | 59.30 K | $5.56 M |
| 05/12/2026 | $2.46 | $2.40 (-2.44%) | $2.46 | $2.31 | 65.28 K | $5.66 M |
| 05/11/2026 | $2.51 | $2.42 (-3.59%) | $2.64 | $2.40 | 90.12 K | $5.70 M |
| 05/08/2026 | $2.63 | $2.54 (-3.42%) | $2.66 | $2.51 | 91.10 K | $5.99 M |
| 05/07/2026 | $2.65 | $2.68 (1.13%) | $2.78 | $2.64 | 105.10 K | $6.32 M |
| 05/06/2026 | $3.02 | $2.78 (-7.95%) | $3.04 | $2.78 | 145.90 K | $6.55 M |
| 05/05/2026 | $3.22 | $3.08 (-4.35%) | $3.23 | $3.05 | 105.70 K | $7.26 M |
| 05/04/2026 | $3.39 | $3.30 (-2.65%) | $3.55 | $3.18 | 130.03 K | $7.78 M |
| 05/01/2026 | $3.37 | $3.39 (0.59%) | $3.57 | $3.31 | 126.40 K | $7.99 M |
| 04/30/2026 | $3.36 | $3.49 (3.87%) | $3.49 | $3.20 | 137.45 K | $8.22 M |
| 04/29/2026 | $3.51 | $3.41 (-2.85%) | $3.60 | $3.37 | 91.15 K | $8.04 M |
| 04/28/2026 | $3.66 | $3.57 (-2.46%) | $3.72 | $3.37 | 691.20 K | $8.41 M |
| 04/27/2026 | $4.01 | $3.77 (-5.99%) | $4.12 | $3.68 | 301.82 K | $8.88 M |
| 04/24/2026 | $4.21 | $4.04 (-4.04%) | $4.23 | $4.00 | 240.30 K | $9.52 M |
| 04/23/2026 | $3.92 | $3.99 (1.79%) | $4.12 | $3.85 | 421.64 K | $9.40 M |
| 04/22/2026 | $3.77 | $4.00 (6.1%) | $4.24 | $3.73 | 665.20 K | $9.43 M |
| 04/21/2026 | $4.05 | $4.05 (0%) | $4.33 | $4.02 | 580.60 K | $9.54 M |
| 04/20/2026 | $5.13 | $4.53 (-11.7%) | $5.64 | $4.48 | 32.83 M | $10.67 M |
| 04/17/2026 | $4.73 | $4.44 (-6.13%) | $4.86 | $4.40 | 104.40 K | $10.46 M |
| 04/16/2026 | $5.10 | $4.86 (-4.71%) | $5.24 | $4.18 | 446.83 K | $11.45 M |
| 04/15/2026 | $5.30 | $5.31 (0.19%) | $5.47 | $5.14 | 204.80 K | $12.51 M |
| 04/14/2026 | $5.58 | $5.41 (-3.05%) | $5.81 | $5.35 | 74.44 K | $12.75 M |
| 04/13/2026 | $5.71 | $5.67 (-0.7%) | $5.85 | $5.08 | 119.94 K | $13.36 M |
| 04/10/2026 | $6.32 | $5.95 (-5.85%) | $6.50 | $5.56 | 211.65 K | $14.02 M |
| 04/09/2026 | $6.47 | $6.51 (0.62%) | $6.91 | $6.20 | 187.75 K | $15.34 M |
| 04/08/2026 | $6.80 | $6.84 (0.59%) | $7.10 | $6.53 | 285.80 K | $16.12 M |
| 04/07/2026 | $6.61 | $7.29 (10.29%) | $7.49 | $6.29 | 2.69 M | $17.18 M |
| 04/06/2026 | $6.83 | $6.61 (-3.22%) | $6.94 | $6.15 | 181.20 K | $15.58 M |
| 04/02/2026 | $7.47 | $7.04 (-5.76%) | $8.10 | $7.00 | 435.80 K | $16.59 M |
| 04/01/2026 | $7.20 | $7.84 (8.89%) | $9.39 | $7.20 | 832.00 K | $18.47 M |
| 03/31/2026 | $10.12 | $7.58 (-25.1%) | $10.56 | $7.11 | 5.04 M | $17.86 M |
| 03/30/2026 | $7.64 | $8.73 (14.27%) | $9.20 | $7.05 | 2.98 M | $20.57 M |
| 03/27/2026 | $7.99 | $10.54 (31.91%) | $19.91 | $7.45 | 82.51 M | $24.84 M |
| 03/26/2026 | $2.96 | $3.19 (7.77%) | $4.53 | $2.96 | 2.19 M | $7.52 M |
| 03/25/2026 | $4.85 | $4.85 (0%) | $5.78 | $4.24 | 3.31 M | $11.43 M |
| 03/24/2026 | $7.21 | $5.79 (-19.69%) | $7.59 | $4.65 | 550.30 K | $13.64 M |
| 03/23/2026 | $7.72 | $7.66 (-0.78%) | $8.60 | $6.41 | 497.30 K | $18.05 M |
| 03/20/2026 | $8.40 | $7.97 (-5.12%) | $9.80 | $7.62 | 12.02 M | $18.78 M |
| 03/19/2026 | $6.70 | $7.16 (6.87%) | $7.18 | $6.03 | 907.85 K | $16.87 M |
| 03/18/2026 | $6.12 | $7.31 (19.44%) | $8.34 | $6.08 | 58.78 M | $17.23 M |
| 03/17/2026 | $4.38 | $4.85 (10.73%) | $4.90 | $4.14 | 465.80 K | $11.43 M |
| 03/16/2026 | $3.87 | $4.15 (7.24%) | $4.78 | $3.81 | 138.42 K | $9.78 M |
| 03/13/2026 | $3.93 | $3.76 (-4.33%) | $4.05 | $3.75 | 22.30 K | $8.86 M |
| 03/12/2026 | $4.03 | $3.90 (-3.23%) | $4.41 | $3.88 | 48.80 K | $9.19 M |
| 03/11/2026 | $4.04 | $4.14 (2.48%) | $4.40 | $3.78 | 62.20 K | $9.76 M |
| 03/10/2026 | $3.70 | $4.05 (9.46%) | $4.38 | $3.33 | 123.24 K | $9.54 M |
| 03/09/2026 | $3.69 | $3.51 (-4.88%) | $3.96 | $3.30 | 282.07 K | $8.27 M |
| 03/06/2026 | $3.57 | $3.42 (-4.2%) | $3.75 | $3.30 | 62.13 K | $8.06 M |
| 03/05/2026 | $3.63 | $3.51 (-3.31%) | $3.69 | $3.51 | 7.22 K | $2.76 M |
| 03/04/2026 | $3.39 | $3.60 (6.19%) | $3.71 | $3.39 | 55.66 K | $2.83 M |
| 03/03/2026 | $3.42 | $3.30 (-3.51%) | $3.54 | $3.15 | 29.06 K | $2.59 M |
| 03/02/2026 | $3.51 | $3.42 (-2.56%) | $3.51 | $3.36 | 18.64 K | $2.69 M |
| 02/27/2026 | $3.75 | $3.57 (-4.8%) | $3.82 | $3.50 | 26.10 K | $2.80 M |
| 02/26/2026 | $3.81 | $3.72 (-2.36%) | $3.96 | $3.63 | 19.40 K | $2.92 M |
| 02/25/2026 | $3.99 | $3.63 (-9.02%) | $4.01 | $3.63 | 9.04 K | $2.85 M |
| 02/24/2026 | $3.72 | $3.90 (4.84%) | $4.18 | $3.72 | 50.00 K | $3.06 M |
| 02/23/2026 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.66 | 20.40 K | $2.92 M |
| 02/20/2026 | $4.23 | $3.96 (-6.38%) | $4.50 | $3.96 | 71.10 K | $3.11 M |
| 02/19/2026 | $3.60 | $4.23 (17.5%) | $4.38 | $3.60 | 70.54 K | $3.32 M |
| 02/18/2026 | $3.47 | $3.57 (2.88%) | $3.75 | $3.30 | 44.88 K | $2.80 M |
| 02/17/2026 | $3.69 | $3.39 (-8.13%) | $3.69 | $3.39 | 30.44 K | $2.66 M |
| 02/13/2026 | $3.81 | $3.60 (-5.51%) | $3.83 | $3.54 | 22.50 K | $2.83 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.
