5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+1.31%
Artius II Acquisition Inc. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 712 | $53.89 M |
| 05/30/2025 | $10.06 | $10.07 (0.1%) | $10.08 | $10.05 | 135.91 K | $53.79 M |
| 05/29/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $53.68 M |
| 05/28/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 30.80 K | $53.68 M |
| 05/27/2025 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 600 | $53.68 M |
| 05/23/2025 | $10.04 | $10.04 (0%) | $10.06 | $10.04 | 31.10 K | $53.63 M |
| 05/22/2025 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 12.81 K | $53.63 M |
| 05/21/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 1.50 K | $53.57 M |
| 05/20/2025 | $10.02 | $10.03 (0.1%) | $10.03 | $10.01 | 3.91 K | $53.57 M |
| 05/19/2025 | $10.03 | $10.01 (-0.2%) | $10.03 | $10.01 | 702 | $53.47 M |
| 05/16/2025 | $10.01 | $10.03 (0.2%) | $10.03 | $10.01 | 14.10 K | $53.57 M |
| 05/15/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 600 | $53.47 M |
| 05/14/2025 | $10.01 | $9.97 (-0.4%) | $10.03 | $9.97 | 14.13 K | $53.25 M |
| 05/13/2025 | $9.95 | $9.98 (0.3%) | $10.01 | $9.95 | 2.10 K | $275.09 M |
| 05/12/2025 | $9.98 | $9.97 (-0.1%) | $9.99 | $9.97 | 3.70 K | $274.82 M |
| 05/09/2025 | $9.99 | $9.98 (-0.1%) | $9.99 | $9.98 | 141.60 K | $251.25 M |
| 05/08/2025 | $9.98 | $9.98 (0%) | $9.99 | $9.98 | 25.10 K | $276.20 M |
| 05/07/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 3.20 K | $276.47 M |
| 05/06/2025 | $9.99 | $9.99 (0%) | $9.99 | $9.98 | 102.00 K | $276.47 M |
| 05/05/2025 | $9.98 | $9.99 (0.1%) | $9.99 | $9.96 | 163.70 K | $276.47 M |
| 05/02/2025 | $9.99 | $9.96 (-0.3%) | $9.99 | $9.96 | 573 | $250.74 M |
| 05/01/2025 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 350.20 K | $276.20 M |
| 04/30/2025 | $9.97 | $9.97 (0%) | $9.98 | $9.97 | 5.20 K | $275.92 M |
| 04/29/2025 | $9.95 | $9.97 (0.2%) | $9.97 | $9.95 | 395.44 K | $275.92 M |
| 04/28/2025 | $9.93 | $9.95 (0.2%) | $9.96 | $9.93 | 1.01 M | $275.37 M |
| 04/25/2025 | $9.92 | $9.92 (0%) | $9.93 | $9.92 | 863.10 K | $274.54 M |
| 04/24/2025 | $9.92 | $9.93 (0.1%) | $9.93 | $9.92 | 2.20 K | $275.09 M |
| 04/23/2025 | $9.95 | $9.92 (-0.3%) | $9.95 | $9.92 | 250.93 K | $274.81 M |
| 04/22/2025 | $9.90 | $9.91 (0.1%) | $9.91 | $9.90 | 99.80 K | $274.54 M |
| 04/21/2025 | $9.90 | $9.91 (0.1%) | $9.91 | $9.90 | 600 | $249.48 M |
| 04/17/2025 | $9.91 | $9.90 (-0.1%) | $9.91 | $9.90 | 1.60 K | $273.71 M |
| 04/16/2025 | $9.91 | $9.94 (0.3%) | $9.94 | $9.90 | 1.53 K | $274.81 M |
| 04/15/2025 | $9.90 | $9.93 (0.3%) | $9.94 | $9.89 | 101.20 K | $274.54 M |
| 04/14/2025 | $9.89 | $9.90 (0.1%) | $9.91 | $9.89 | 802.45 K | $273.71 M |
| 04/11/2025 | $9.88 | $9.89 (0.1%) | $9.89 | $9.88 | 641.70 K | $273.43 M |
| 04/10/2025 | $9.85 | $9.89 (0.41%) | $9.90 | $9.85 | 101.00 K | $273.43 M |
| 04/09/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 125.10 K | $273.71 M |
| 04/08/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 100 | $275.09 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.
