5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
+0.87%
Artius II Acquisition Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 160 | $228.58 M |
| 02/17/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 138 | $227.92 M |
| 02/13/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 50 | $227.92 M |
| 02/12/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 7.12 K | $227.92 M |
| 02/11/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $227.26 M |
| 02/10/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 15 | $227.26 M |
| 02/09/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 10 | $227.26 M |
| 02/06/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 20 | $227.26 M |
| 02/05/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 1 | $227.26 M |
| 02/04/2026 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.33 | 30.40 K | $227.26 M |
| 02/03/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 47.00 K | $228.58 M |
| 02/02/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 47.01 K | $228.58 M |
| 01/30/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 73.20 K | $228.58 M |
| 01/29/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 100.10 K | $228.58 M |
| 01/28/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 16 | $228.36 M |
| 01/27/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 29 | $228.36 M |
| 01/26/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 66.52 K | $228.36 M |
| 01/23/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 109 | $227.92 M |
| 01/22/2026 | $10.34 | $10.36 (0.19%) | $10.36 | $10.34 | 51.61 K | $227.92 M |
| 01/21/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 6.53 K | $227.26 M |
| 01/20/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 4.43 K | $226.82 M |
| 01/16/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 3 | $226.82 M |
| 01/15/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 3.15 K | $226.82 M |
| 01/14/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 6.43 K | $226.82 M |
| 01/13/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 2.00 K | $226.82 M |
| 01/12/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 26.04 K | $226.60 M |
| 01/09/2026 | $10.30 | $10.30 (0%) | $10.32 | $10.30 | 84.30 K | $226.60 M |
| 01/08/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 5.70 K | $226.82 M |
| 01/07/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.91 K | $285.05 M |
| 01/06/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.29 | 30.44 K | $285.05 M |
| 01/05/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 1.44 K | $285.05 M |
| 01/02/2026 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 1.40 K | $284.78 M |
| 12/31/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 4.42 K | $285.05 M |
| 12/30/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.29 | 77.40 K | $285.05 M |
| 12/29/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2 | $284.78 M |
| 12/26/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2 | $284.78 M |
| 12/24/2025 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.29 | 38.90 K | $284.78 M |
| 12/23/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 19 | $285.05 M |
| 12/22/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 19 | $285.05 M |
| 12/19/2025 | $10.32 | $10.30 (-0.19%) | $10.32 | $10.30 | 70.90 K | $285.05 M |
| 12/18/2025 | $10.31 | $10.30 (-0.1%) | $10.31 | $10.30 | 459.42 K | $285.05 M |
| 12/17/2025 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.29 | 3.90 K | $285.33 M |
| 12/16/2025 | $10.32 | $10.31 (-0.1%) | $10.32 | $10.31 | 257.80 K | $285.33 M |
| 12/15/2025 | $10.32 | $10.30 (-0.19%) | $10.33 | $10.30 | 6.55 K | $285.05 M |
| 12/12/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 30.01 K | $285.05 M |
| 12/11/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 1 | $285.61 M |
| 12/10/2025 | $10.33 | $10.32 (-0.1%) | $10.33 | $10.30 | 1.11 K | $285.61 M |
| 12/09/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 104 | $286.16 M |
| 12/08/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 100 | $286.16 M |
| 12/05/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 2.10 K | $285.61 M |
| 12/04/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.27 | 8.40 K | $285.05 M |
| 12/03/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 3 | $284.50 M |
| 12/02/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 10.30 K | $284.50 M |
| 12/01/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 10.31 K | $284.50 M |
| 11/28/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 300 | $284.22 M |
| 11/26/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 22 | $284.78 M |
| 11/25/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 242 | $284.78 M |
| 11/24/2025 | $10.27 | $10.29 (0.19%) | $10.29 | $10.27 | 2.20 K | $284.78 M |
| 11/21/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1 | $284.22 M |
| 11/20/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 10 | $284.22 M |
| 11/19/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 3.00 K | $284.22 M |
| 11/18/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $284.22 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.
