5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+1.60%
Artius II Acquisition Inc. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $10.11 | $10.14 (0.25%) | $10.14 | $10.11 | 1 | |
| 08/12/2025 | $10.13 | $10.14 (0.1%) | $10.15 | $10.13 | 151.60 K | $54.16 M |
| 08/11/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 300 | $54.11 M |
| 08/08/2025 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.11 | 6.60 K | $54.00 M |
| 08/07/2025 | $10.12 | $10.15 (0.3%) | $10.15 | $10.12 | 17.40 K | $54.21 M |
| 08/06/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.11 | 529.91 K | $54.21 M |
| 08/05/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 200.02 K | $54.05 M |
| 08/04/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 15 | $54.16 M |
| 08/01/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 9 | $54.16 M |
| 07/31/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 5.05 K | $54.16 M |
| 07/30/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 5.10 K | $54.16 M |
| 07/29/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 4.60 K | $54.16 M |
| 07/28/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 16 | $54.16 M |
| 07/25/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 10 | $54.16 M |
| 07/24/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 4.40 K | $54.16 M |
| 07/23/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 60.33 K | $54.16 M |
| 07/22/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 2 | $54.11 M |
| 07/21/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 2.40 K | $54.11 M |
| 07/18/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 2 | $54.00 M |
| 07/17/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 4.70 K | $54.00 M |
| 07/16/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1 | $53.95 M |
| 07/15/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 5.70 K | $53.95 M |
| 07/14/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 3 | $54.05 M |
| 07/11/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1.70 K | $54.05 M |
| 07/10/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 1.15 K | $54.05 M |
| 07/09/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 121 | $54.05 M |
| 07/08/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.10 | 89.10 K | $54.00 M |
| 07/07/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 36.10 K | $53.95 M |
| 07/03/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 5.31 K | $53.95 M |
| 07/02/2025 | $10.13 | $10.10 (-0.3%) | $10.13 | $10.10 | 266.00 K | $53.95 M |
| 07/01/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 2 | $54.05 M |
| 06/30/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 60.10 K | $54.05 M |
| 06/27/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 30.00 K | $53.95 M |
| 06/26/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 15.06 K | $53.89 M |
| 06/25/2025 | $10.12 | $10.09 (-0.3%) | $10.12 | $10.09 | 15.20 K | $53.89 M |
| 06/24/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1 | $54.37 M |
| 06/23/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 223 | $54.37 M |
| 06/20/2025 | $10.10 | $10.15 (0.5%) | $10.15 | $10.10 | 10.60 K | $54.21 M |
| 06/18/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 21 | $54.16 M |
| 06/17/2025 | $10.12 | $10.14 (0.2%) | $10.14 | $10.12 | 11.06 K | $54.16 M |
| 06/16/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.11 | 14.94 K | $54.16 M |
| 06/13/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 5.04 K | $54.11 M |
| 06/12/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 1.10 M | $54.11 M |
| 06/11/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 1.45 K | $54.00 M |
| 06/10/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $54.00 M |
| 06/09/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.10 | 699.00 K | $54.00 M |
| 06/06/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 11.70 K | $54.00 M |
| 06/05/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 30.54 K | $54.00 M |
| 06/04/2025 | $10.09 | $10.10 (0.1%) | $10.11 | $10.09 | 366.60 K | $53.95 M |
| 06/03/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 4.30 K | $53.89 M |
| 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 | $53.31 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.
