5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
+15.00%
3 MONTH PERFORMANCE
+5.21%
6 MONTH PERFORMANCE
-12.66%
YEAR-TO-DATE PERFORMANCE
-18.74%
1 YEAR PERFORMANCE
+5.61%
Arteris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $9.04 | $8.28 (-8.41%) | $9.17 | $8.22 | 651.34 K | $338.26 M |
| 06/18/2025 | $8.77 | $8.90 (1.48%) | $9.46 | $8.46 | 974.73 K | $363.59 M |
| 06/17/2025 | $8.19 | $8.67 (5.86%) | $9.43 | $8.19 | 2.36 M | $354.20 M |
| 06/16/2025 | $8.02 | $8.22 (2.49%) | $8.43 | $8.01 | 233.65 K | $335.81 M |
| 06/13/2025 | $8.15 | $7.94 (-2.58%) | $8.37 | $7.92 | 252.89 K | $324.37 M |
| 06/12/2025 | $8.45 | $8.47 (0.24%) | $8.56 | $8.27 | 184.41 K | $346.03 M |
| 06/11/2025 | $8.50 | $8.52 (0.24%) | $8.96 | $8.36 | 690.20 K | $348.07 M |
| 06/10/2025 | $8.03 | $8.29 (3.24%) | $8.35 | $7.97 | 329.35 K | $338.67 M |
| 06/09/2025 | $8.11 | $8.01 (-1.23%) | $8.35 | $7.93 | 285.42 K | $327.23 M |
| 06/06/2025 | $7.71 | $7.93 (2.85%) | $7.97 | $7.65 | 184.20 K | $323.96 M |
| 06/05/2025 | $7.78 | $7.65 (-1.67%) | $7.78 | $7.56 | 173.20 K | $312.53 M |
| 06/04/2025 | $7.96 | $7.75 (-2.64%) | $8.09 | $7.74 | 178.63 K | $316.61 M |
| 06/03/2025 | $7.64 | $7.94 (3.93%) | $8.00 | $7.58 | 192.75 K | $324.37 M |
| 06/02/2025 | $7.70 | $7.65 (-0.65%) | $7.93 | $7.62 | 235.10 K | $312.53 M |
| 05/30/2025 | $7.72 | $7.77 (0.65%) | $7.85 | $7.53 | 198.80 K | $317.43 M |
| 05/29/2025 | $7.77 | $7.83 (0.77%) | $7.92 | $7.59 | 269.90 K | $319.88 M |
| 05/28/2025 | $7.57 | $7.63 (0.79%) | $8.11 | $7.40 | 511.46 K | $311.71 M |
| 05/27/2025 | $7.21 | $7.61 (5.55%) | $7.67 | $7.14 | 257.10 K | $310.89 M |
| 05/23/2025 | $7.02 | $7.13 (1.57%) | $7.22 | $6.88 | 135.31 K | $291.28 M |
| 05/22/2025 | $7.06 | $7.20 (1.98%) | $7.39 | $7.04 | 145.20 K | $294.14 M |
| 05/21/2025 | $7.22 | $7.10 (-1.66%) | $7.46 | $7.08 | 210.52 K | $290.06 M |
| 05/20/2025 | $7.43 | $7.37 (-0.81%) | $7.50 | $7.21 | 111.43 K | $301.09 M |
| 05/19/2025 | $7.35 | $7.51 (2.18%) | $7.57 | $7.02 | 239.51 K | $306.81 M |
| 05/16/2025 | $7.59 | $7.50 (-1.19%) | $7.60 | $7.29 | 319.20 K | $306.40 M |
| 05/15/2025 | $7.51 | $7.61 (1.33%) | $7.61 | $7.31 | 239.36 K | $310.89 M |
| 05/14/2025 | $7.91 | $7.51 (-5.06%) | $8.28 | $7.02 | 514.03 K | $306.81 M |
| 05/13/2025 | $7.96 | $8.35 (4.9%) | $8.46 | $7.77 | 421.04 K | $341.12 M |
| 05/12/2025 | $7.74 | $7.87 (1.68%) | $7.99 | $7.55 | 316.61 K | $321.51 M |
| 05/09/2025 | $7.42 | $7.25 (-2.29%) | $7.52 | $7.22 | 136.60 K | $291.14 M |
| 05/08/2025 | $7.43 | $7.42 (-0.13%) | $7.74 | $7.30 | 402.50 K | $297.97 M |
| 05/07/2025 | $6.75 | $7.24 (7.26%) | $7.49 | $6.74 | 620.80 K | $290.74 M |
| 05/06/2025 | $6.67 | $6.67 (0%) | $6.85 | $6.64 | 77.70 K | $267.85 M |
| 05/05/2025 | $6.67 | $6.82 (2.25%) | $6.92 | $6.67 | 101.00 K | $273.87 M |
| 05/02/2025 | $6.73 | $6.72 (-0.15%) | $6.90 | $6.61 | 147.76 K | $269.86 M |
| 05/01/2025 | $6.73 | $6.62 (-1.63%) | $6.85 | $6.59 | 153.74 K | $265.84 M |
| 04/30/2025 | $6.58 | $6.66 (1.22%) | $6.70 | $6.46 | 183.90 K | $267.45 M |
| 04/29/2025 | $6.65 | $6.81 (2.41%) | $6.90 | $6.57 | 142.10 K | $273.47 M |
| 04/28/2025 | $6.76 | $6.71 (-0.74%) | $6.96 | $6.54 | 171.44 K | $269.45 M |
| 04/25/2025 | $6.54 | $6.79 (3.82%) | $6.79 | $6.26 | 204.00 K | $272.67 M |
| 04/24/2025 | $6.23 | $6.61 (6.1%) | $6.64 | $6.23 | 160.33 K | $265.44 M |
| 04/23/2025 | $6.03 | $6.19 (2.65%) | $6.41 | $6.03 | 215.41 K | $248.57 M |
| 04/22/2025 | $5.92 | $5.85 (-1.18%) | $5.99 | $5.73 | 172.87 K | $234.92 M |
| 04/21/2025 | $5.64 | $5.84 (3.55%) | $5.90 | $5.64 | 143.10 K | $234.52 M |
| 04/17/2025 | $5.95 | $5.82 (-2.18%) | $6.03 | $5.74 | 147.41 K | $233.71 M |
| 04/16/2025 | $5.91 | $5.94 (0.51%) | $6.05 | $5.81 | 133.60 K | $238.53 M |
| 04/15/2025 | $5.95 | $6.01 (1.01%) | $6.11 | $5.95 | 156.90 K | $241.34 M |
| 04/14/2025 | $6.17 | $5.97 (-3.24%) | $6.26 | $5.92 | 155.33 K | $239.74 M |
| 04/11/2025 | $6.03 | $5.96 (-1.16%) | $6.25 | $5.80 | 107.63 K | $239.34 M |
| 04/10/2025 | $6.26 | $6.04 (-3.51%) | $6.45 | $5.93 | 159.00 K | $242.55 M |
| 04/09/2025 | $5.59 | $6.56 (17.35%) | $6.80 | $5.59 | 253.33 K | $263.43 M |
| 04/08/2025 | $6.21 | $5.59 (-9.98%) | $6.29 | $5.46 | 249.66 K | $224.48 M |
| 04/07/2025 | $5.81 | $5.90 (1.55%) | $6.43 | $5.69 | 280.60 K | $236.93 M |
| 04/04/2025 | $6.15 | $5.99 (-2.6%) | $6.32 | $5.83 | 225.20 K | $240.54 M |
| 04/03/2025 | $6.38 | $6.60 (3.45%) | $6.71 | $6.38 | 217.68 K | $265.04 M |
| 04/02/2025 | $6.90 | $7.22 (4.64%) | $7.28 | $6.83 | 132.70 K | $289.93 M |
| 04/01/2025 | $6.84 | $7.03 (2.78%) | $7.03 | $6.66 | 255.43 K | $282.31 M |
| 03/31/2025 | $6.93 | $6.91 (-0.29%) | $7.00 | $6.77 | 158.80 K | $277.49 M |
| 03/28/2025 | $7.64 | $7.09 (-7.2%) | $7.64 | $7.09 | 132.58 K | $284.71 M |
| 03/27/2025 | $7.68 | $7.54 (-1.82%) | $7.72 | $7.49 | 65.63 K | $302.79 M |
| 03/26/2025 | $7.99 | $7.73 (-3.25%) | $8.10 | $7.68 | 73.80 K | $310.42 M |
| 03/25/2025 | $8.09 | $8.02 (-0.87%) | $8.11 | $7.98 | 85.50 K | $322.06 M |
| 03/24/2025 | $8.05 | $8.05 (0%) | $8.18 | $7.87 | 111.75 K | $323.27 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.
