5 DAY PERFORMANCE
+19.35%
1 MONTH PERFORMANCE
+15.66%
3 MONTH PERFORMANCE
+68.26%
6 MONTH PERFORMANCE
+54.17%
Artius II Acquisition Inc. Rights Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.32 | $0.35 (9.99%) | $0.38 | $0.32 | 179.92 K | $285.05 M |
| 12/03/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 1 | $284.50 M |
| 12/02/2025 | $0.31 | $0.31 (-1.16%) | $0.31 | $0.30 | 26 | $284.50 M |
| 12/01/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 20.15 K | $284.50 M |
| 11/28/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 306 | $284.22 M |
| 11/26/2025 | $0.30 | $0.31 (3.33%) | $0.32 | $0.30 | 15.88 K | $284.78 M |
| 11/25/2025 | $0.30 | $0.32 (5.1%) | $0.32 | $0.30 | 308 | $284.78 M |
| 11/24/2025 | $0.29 | $0.31 (7.35%) | $0.31 | $0.29 | 4 | $284.78 M |
| 11/21/2025 | $0.29 | $0.31 (9.97%) | $0.32 | $0.29 | 9 | $284.22 M |
| 11/20/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 259 | $284.22 M |
| 11/19/2025 | $0.32 | $0.30 (-6.22%) | $0.32 | $0.30 | 10 | $284.22 M |
| 11/18/2025 | $0.31 | $0.32 (4.44%) | $0.32 | $0.30 | 8 | $284.22 M |
| 11/17/2025 | $0.32 | $0.30 (-6.22%) | $0.32 | $0.30 | 9 | $284.22 M |
| 11/14/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 116 | $284.22 M |
| 11/13/2025 | $0.30 | $0.30 (-0.67%) | $0.31 | $0.30 | 13.61 K | $284.22 M |
| 11/12/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 25.19 K | $284.22 M |
| 11/11/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 72 | $284.22 M |
| 11/10/2025 | $0.31 | $0.31 (1%) | $0.31 | $0.30 | 7 | $283.95 M |
| 11/07/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 7 | $283.67 M |
| 11/06/2025 | $0.32 | $0.31 (-2.07%) | $0.32 | $0.31 | 356 | $283.67 M |
| 11/05/2025 | $0.31 | $0.32 (3.19%) | $0.32 | $0.31 | 460 | $283.39 M |
| 11/04/2025 | $0.32 | $0.32 (0%) | $0.33 | $0.32 | 542 | $283.12 M |
| 11/03/2025 | $0.34 | $0.32 (-5.32%) | $0.34 | $0.31 | 31 | $283.12 M |
| 10/31/2025 | $0.29 | $0.28 (-2.86%) | $0.32 | $0.28 | 30 | $283.12 M |
| 10/30/2025 | $0.29 | $0.30 (4.14%) | $0.30 | $0.29 | 9 | $283.12 M |
| 10/29/2025 | $0.34 | $0.28 (-16.44%) | $0.34 | $0.28 | 379.37 K | $283.12 M |
| 10/28/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 379.37 K | $283.39 M |
| 10/27/2025 | $0.32 | $0.34 (6.25%) | $0.35 | $0.28 | 379.37 K | $283.39 M |
| 10/24/2025 | $0.28 | $0.32 (16.24%) | $0.35 | $0.28 | 271.47 K | $283.67 M |
| 10/23/2025 | $0.30 | $0.30 (0.81%) | $0.30 | $0.30 | 1.34 K | $283.12 M |
| 10/22/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 4 | $282.29 M |
| 10/21/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 223 | $282.84 M |
| 10/20/2025 | $0.27 | $0.29 (5.67%) | $0.29 | $0.27 | 2.14 K | $282.29 M |
| 10/17/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.27 | 14.25 K | $282.84 M |
| 10/16/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 14.25 K | $282.84 M |
| 10/15/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 15.78 K | $282.84 M |
| 10/14/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.27 | 215 | $282.01 M |
| 10/13/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 215 | $282.01 M |
| 10/10/2025 | $0.28 | $0.28 (0.54%) | $0.30 | $0.28 | 108.34 K | $280.90 M |
| 10/09/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 7.47 K | $280.90 M |
| 10/08/2025 | $0.23 | $0.27 (19.42%) | $0.27 | $0.23 | 274.05 K | $280.62 M |
| 10/07/2025 | $0.24 | $0.24 (1.01%) | $0.24 | $0.24 | 3.31 K | $280.90 M |
| 10/06/2025 | $0.24 | $0.24 (-0.63%) | $0.24 | $0.23 | 4.78 K | $281.73 M |
| 10/03/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 205 | $280.90 M |
| 10/02/2025 | $0.23 | $0.24 (4.26%) | $0.24 | $0.23 | 177 | $280.90 M |
| 10/01/2025 | $0.24 | $0.24 (-0.04%) | $0.24 | $0.24 | 152 | $281.73 M |
| 09/30/2025 | $0.24 | $0.22 (-8.29%) | $0.24 | $0.22 | 152 | $281.73 M |
| 09/29/2025 | $0.24 | $0.23 (-2.46%) | $0.24 | $0.22 | 620 | $281.73 M |
| 09/26/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 620 | $281.73 M |
| 09/25/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 18 | $280.90 M |
| 09/24/2025 | $0.22 | $0.24 (7%) | $0.24 | $0.22 | 18 | $280.90 M |
| 09/23/2025 | $0.24 | $0.23 (-4.58%) | $0.23 | $0.23 | 81 | $280.90 M |
| 09/22/2025 | $0.24 | $0.23 (-4.58%) | $0.23 | $0.23 | 10.69 K | $280.90 M |
| 09/19/2025 | $0.22 | $0.22 (-0.32%) | $0.24 | $0.22 | 295.06 K | $280.90 M |
| 09/18/2025 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 138.20 K | $280.35 M |
| 09/17/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 559 | $280.35 M |
| 09/16/2025 | $0.22 | $0.20 (-8.26%) | $0.22 | $0.20 | 635 | $280.35 M |
| 09/15/2025 | $0.22 | $0.20 (-8.84%) | $0.22 | $0.19 | 2.08 K | $280.35 M |
| 09/12/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 330 | $280.35 M |
| 09/11/2025 | $0.19 | $0.16 (-14.49%) | $0.22 | $0.16 | 4.07 K | $280.35 M |
| 09/10/2025 | $0.22 | $0.20 (-11.36%) | $0.22 | $0.20 | 9 | $280.35 M |
| 09/09/2025 | $0.22 | $0.18 (-18.18%) | $0.22 | $0.18 | 202 | $280.90 M |
| 09/08/2025 | $0.22 | $0.22 (-0.05%) | $0.22 | $0.22 | 202 | $280.90 M |
| 09/05/2025 | $0.20 | $0.22 (9.95%) | $0.22 | $0.20 | 51.45 K | $280.35 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.
