Artelo Biosciences, Inc. ARTL
2.07 USD -0.03 (-1.43%)
Regular-session close
2.04 -0.03 -1.44%
After hours · Nov 13, 5:14 PM ET
2.05 Day range 2.25
1.91 52-week range 94.86
- YTD
- -93.72%
- 1 year
- -95.74%
ARTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.17 | 2.25 | 2.05 | 2.07 | -0.03 | -1.43% | 13,783 |
| Nov 12, 2026 | 2.16 | 2.25 | 2.06 | 2.10 | -0.10 | -4.55% | 32,900 |
| Nov 11, 2026 | 2.16 | 2.26 | 2.13 | 2.20 | +0.06 | +2.80% | 26,800 |
| Nov 10, 2026 | 2.13 | 2.42 | 2.13 | 2.14 | +0.07 | +3.38% | 93,000 |
| Nov 9, 2026 | 2.06 | 2.28 | 1.93 | 2.07 | +0.16 | +8.38% | 48,500 |
| Nov 6, 2026 | 2.05 | 2.23 | 1.91 | 1.91 | -0.21 | -9.91% | 17,100 |
| Nov 5, 2026 | 2.25 | 2.40 | 2.06 | 2.12 | -0.15 | -6.61% | 52,800 |
| Nov 4, 2026 | 2.42 | 2.42 | 2.20 | 2.27 | -0.13 | -5.42% | 8,500 |
| Nov 3, 2026 | 2.14 | 2.40 | 2.12 | 2.40 | +0.23 | +10.60% | 30,500 |
| Nov 2, 2026 | 2.22 | 2.27 | 2.12 | 2.17 | -0.05 | -2.25% | 45,300 |
| Oct 30, 2026 | 2.25 | 2.29 | 2.18 | 2.22 | -0.09 | -3.90% | 12,000 |
| Oct 29, 2026 | 2.37 | 2.40 | 2.25 | 2.31 | -0.02 | -0.86% | 53,500 |
| Oct 28, 2026 | 2.24 | 2.42 | 2.24 | 2.33 | +0.13 | +5.91% | 61,400 |
| Oct 27, 2026 | 2.21 | 2.28 | 2.05 | 2.20 | 0.00 | 0.00% | 30,500 |
| Oct 26, 2026 | 2.54 | 2.54 | 2.15 | 2.20 | -0.35 | -13.73% | 169,400 |
| Oct 23, 2026 | 2.64 | 2.65 | 2.48 | 2.55 | 0.00 | 0.00% | 26,100 |
| Oct 22, 2026 | 2.62 | 2.64 | 2.53 | 2.55 | -0.01 | -0.39% | 10,200 |
| Oct 21, 2026 | 2.64 | 2.71 | 2.56 | 2.56 | -0.06 | -2.29% | 17,400 |
| Oct 20, 2026 | 2.70 | 2.80 | 2.62 | 2.62 | -0.04 | -1.50% | 26,300 |
| Oct 19, 2026 | 2.83 | 2.83 | 2.66 | 2.66 | -0.04 | -1.48% | 16,300 |
| Oct 16, 2026 | 2.75 | 2.76 | 2.70 | 2.70 | -0.04 | -1.46% | 12,300 |
| Oct 15, 2026 | 2.80 | 2.90 | 2.74 | 2.74 | -0.14 | -4.86% | 17,600 |
| Oct 14, 2026 | 2.95 | 2.97 | 2.82 | 2.88 | -0.10 | -3.36% | 43,000 |
| Oct 13, 2026 | 3.11 | 3.12 | 2.92 | 2.98 | -0.13 | -4.18% | 30,800 |
| Oct 12, 2026 | 3.17 | 3.25 | 3.11 | 3.11 | -0.15 | -4.60% | 23,000 |
| Oct 9, 2026 | 3.44 | 3.45 | 3.19 | 3.26 | -0.11 | -3.26% | 45,500 |
| Oct 8, 2026 | 3.51 | 3.51 | 3.37 | 3.37 | -0.04 | -1.17% | 27,200 |
| Oct 7, 2026 | 3.42 | 3.55 | 3.33 | 3.41 | -0.05 | -1.45% | 49,900 |
| Oct 6, 2026 | 3.65 | 3.74 | 3.41 | 3.46 | -0.05 | -1.42% | 74,400 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | -0.17 | -4.62% | 46,900 |
| Oct 2, 2026 | 3.85 | 3.85 | 3.63 | 3.68 | -0.15 | -3.92% | 63,000 |
| Oct 1, 2026 | 4.04 | 4.07 | 3.80 | 3.83 | -0.21 | -5.20% | 92,400 |
| Sep 30, 2026 | 4.06 | 4.30 | 3.95 | 4.04 | -0.03 | -0.74% | 67,700 |
| Sep 29, 2026 | 4.20 | 4.30 | 4.05 | 4.07 | -0.23 | -5.35% | 87,000 |
| Sep 28, 2026 | 4.44 | 4.55 | 4.25 | 4.30 | -0.24 | -5.29% | 153,500 |
| Sep 25, 2026 | 4.93 | 4.93 | 4.43 | 4.54 | -0.63 | -12.19% | 256,500 |
| Sep 24, 2026 | 4.87 | 5.35 | 4.51 | 5.17 | -2.14 | -29.27% | 1,050,400 |
| Sep 23, 2026 | 4.03 | 15.73 | 3.90 | 7.31 | +3.16 | +76.14% | 25,129,700 |
| Sep 22, 2026 | 4.14 | 4.20 | 3.86 | 4.15 | +0.05 | +1.22% | 324,300 |
| Sep 21, 2026 | 3.89 | 4.19 | 3.88 | 4.10 | +0.16 | +4.06% | 71,800 |
| Sep 18, 2026 | 4.00 | 4.14 | 3.92 | 3.94 | -0.03 | -0.76% | 29,400 |
| Sep 17, 2026 | 3.84 | 4.02 | 3.69 | 3.97 | +0.22 | +5.87% | 124,800 |
| Sep 16, 2026 | 4.90 | 4.90 | 3.45 | 3.75 | -1.59 | -29.78% | 276,600 |
| Sep 15, 2026 | 4.88 | 5.65 | 4.88 | 5.34 | +0.47 | +9.65% | 89,900 |
| Sep 14, 2026 | 5.28 | 5.49 | 4.86 | 4.87 | -0.56 | -10.31% | 54,800 |
| Sep 11, 2026 | 5.69 | 5.84 | 5.35 | 5.43 | -0.20 | -3.55% | 41,000 |
| Sep 10, 2026 | 5.89 | 6.00 | 5.61 | 5.63 | -0.35 | -5.85% | 41,300 |
| Sep 9, 2026 | 6.41 | 6.41 | 5.98 | 5.98 | -0.21 | -3.39% | 29,300 |
| Sep 8, 2026 | 6.14 | 6.38 | 5.92 | 6.19 | +0.15 | +2.48% | 10,700 |
| Sep 4, 2026 | 6.25 | 6.34 | 5.92 | 6.04 | -0.18 | -2.89% | 27,800 |
| Sep 3, 2026 | 6.60 | 6.80 | 6.22 | 6.22 | -0.30 | -4.60% | 27,700 |
| Sep 2, 2026 | 6.10 | 6.71 | 5.99 | 6.52 | +0.36 | +5.84% | 43,100 |
| Sep 1, 2026 | 6.05 | 6.39 | 5.70 | 6.16 | -0.20 | -3.14% | 84,300 |
| Aug 31, 2026 | 5.95 | 6.79 | 5.34 | 6.36 | +0.39 | +6.53% | 587,500 |
| Aug 28, 2026 | 5.93 | 6.12 | 5.56 | 5.97 | +0.02 | +0.34% | 266,711 |
| Aug 27, 2026 | 6.10 | 6.28 | 4.68 | 5.95 | -0.45 | -7.03% | 92,600 |
| Aug 26, 2026 | 6.34 | 6.57 | 6.34 | 6.40 | -0.05 | -0.78% | 10,278 |
| Aug 25, 2026 | 6.30 | 6.46 | 6.12 | 6.45 | +0.25 | +4.03% | 15,756 |
| Aug 24, 2026 | 6.11 | 6.39 | 5.94 | 6.20 | -0.03 | -0.48% | 11,411 |
| Aug 21, 2026 | 6.48 | 6.57 | 6.12 | 6.23 | -0.18 | -2.81% | 12,089 |
| Aug 20, 2026 | 6.44 | 6.75 | 6.30 | 6.41 | -0.07 | -1.08% | 38,967 |
| Aug 19, 2026 | 6.44 | 6.75 | 6.36 | 6.48 | -0.09 | -1.37% | 22,278 |
| Aug 18, 2026 | 6.32 | 6.84 | 6.32 | 6.57 | +0.08 | +1.23% | 53,278 |
| Aug 17, 2026 | 7.09 | 7.20 | 6.21 | 6.49 | -0.62 | -8.72% | 728,144 |
| Aug 14, 2026 | 6.96 | 8.19 | 6.88 | 7.11 | +0.28 | +4.10% | 51,167 |
65 days, newest first. Daily bars as drawn on the ARTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.