5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-0.19%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
+0.19%
Artius II Acquisition Inc. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $10.30 | $10.32 (0.19%) | $10.32 | $10.30 | 13.38 K | $285.33 M |
| 01/08/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 5.70 K | $285.33 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 |
| 11/17/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 32.10 K | $284.22 M |
| 11/14/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 20.30 K | $284.22 M |
| 11/13/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1.10 K | $284.22 M |
| 11/12/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 50.20 K | $284.22 M |
| 11/11/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 500 | $284.22 M |
| 11/10/2025 | $10.24 | $10.26 (0.2%) | $10.26 | $10.23 | 10.00 K | $283.95 M |
| 11/07/2025 | $10.25 | $10.25 (0%) | $10.26 | $10.23 | 9.40 K | $283.67 M |
| 11/06/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 3.50 K | $283.67 M |
| 11/05/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 10.00 K | $283.39 M |
| 11/04/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 3 | $283.12 M |
| 11/03/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 400 | $283.12 M |
| 10/31/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 537 | $283.12 M |
| 10/30/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 623 | $283.12 M |
| 10/29/2025 | $10.22 | $10.23 (0.1%) | $10.23 | $10.22 | 1.30 K | $283.12 M |
| 10/28/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 10.92 K | $283.39 M |
| 10/27/2025 | $10.27 | $10.24 (-0.29%) | $10.27 | $10.22 | 10.92 K | $283.39 M |
| 10/24/2025 | $10.22 | $10.25 (0.29%) | $10.25 | $10.22 | 11.40 K | $283.67 M |
| 10/23/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 18.81 K | $283.12 M |
| 10/22/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 517 | $282.29 M |
| 10/21/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1.30 K | $282.84 M |
| 10/20/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 300 | $282.29 M |
| 10/17/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 1 | $282.84 M |
| 10/16/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 4.85 K | $282.84 M |
| 10/15/2025 | $10.21 | $10.22 (0.1%) | $10.23 | $10.21 | 4.90 K | $282.84 M |
| 10/14/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 2 | $282.01 M |
| 10/13/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 6.45 K | $282.01 M |
| 10/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 15 | $280.90 M |
| 10/09/2025 | $10.18 | $10.15 (-0.29%) | $10.18 | $10.13 | 9.35 K | $280.90 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.
