5 DAY PERFORMANCE
-11.93%
1 MONTH PERFORMANCE
-22.09%
3 MONTH PERFORMANCE
-30.96%
6 MONTH PERFORMANCE
-7.44%
YEAR-TO-DATE PERFORMANCE
-30.42%
1 YEAR PERFORMANCE
-3.14%
Arteris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $7.64 | $7.09 (-7.2%) | $7.64 | $7.09 | 132,524 | $284.71 M |
| 03/27/2025 | $7.68 | $7.54 (-1.82%) | $7.72 | $7.49 | 65,628 | $302.79 M |
| 03/26/2025 | $7.99 | $7.73 (-3.25%) | $8.10 | $7.68 | 73,800 | $310.42 M |
| 03/25/2025 | $8.09 | $8.02 (-0.87%) | $8.11 | $7.98 | 85,500 | $322.06 M |
| 03/24/2025 | $8.05 | $8.05 (0%) | $8.18 | $7.87 | 111,747 | $323.27 M |
| 03/21/2025 | $7.74 | $7.87 (1.68%) | $7.93 | $7.67 | 217,520 | $316.04 M |
| 03/20/2025 | $7.79 | $7.90 (1.41%) | $8.04 | $7.76 | 84,400 | $317.24 M |
| 03/19/2025 | $7.73 | $7.92 (2.46%) | $8.03 | $7.73 | 105,349 | $318.05 M |
| 03/18/2025 | $7.91 | $7.73 (-2.28%) | $7.91 | $7.64 | 140,800 | $310.42 M |
| 03/17/2025 | $7.67 | $7.86 (2.48%) | $7.91 | $7.67 | 135,504 | $315.64 M |
| 03/14/2025 | $7.59 | $7.63 (0.53%) | $7.69 | $7.53 | 80,700 | $306.40 M |
| 03/13/2025 | $7.72 | $7.46 (-3.37%) | $7.77 | $7.35 | 121,016 | $299.57 M |
| 03/12/2025 | $7.60 | $7.66 (0.79%) | $7.88 | $7.52 | 131,729 | $307.60 M |
| 03/11/2025 | $7.42 | $7.44 (0.27%) | $7.65 | $7.38 | 194,006 | $298.77 M |
| 03/10/2025 | $7.61 | $7.42 (-2.5%) | $7.71 | $7.36 | 257,014 | $297.97 M |
| 03/07/2025 | $7.86 | $7.89 (0.38%) | $7.92 | $7.50 | 206,807 | $316.84 M |
| 03/06/2025 | $8.17 | $7.88 (-3.55%) | $8.37 | $7.78 | 260,200 | $316.44 M |
| 03/05/2025 | $8.19 | $8.41 (2.69%) | $8.44 | $8.00 | 213,600 | $337.72 M |
| 03/04/2025 | $8.18 | $8.20 (0.24%) | $8.43 | $7.81 | 378,200 | $329.29 M |
| 03/03/2025 | $9.13 | $8.31 (-8.98%) | $9.20 | $8.25 | 250,741 | $333.71 M |
| 02/28/2025 | $8.86 | $9.10 (2.71%) | $9.18 | $8.64 | 156,022 | $365.43 M |
| 02/27/2025 | $9.28 | $8.88 (-4.31%) | $9.42 | $8.87 | 217,200 | $356.60 M |
| 02/26/2025 | $8.91 | $9.17 (2.92%) | $9.23 | $8.90 | 172,300 | $368.24 M |
| 02/25/2025 | $9.11 | $8.89 (-2.41%) | $9.22 | $8.80 | 279,967 | $357.00 M |
| 02/24/2025 | $9.26 | $9.32 (0.65%) | $9.46 | $8.92 | 269,878 | $374.27 M |
| 02/21/2025 | $9.75 | $9.28 (-4.82%) | $9.83 | $9.27 | 329,746 | $372.66 M |
| 02/20/2025 | $9.82 | $9.85 (0.31%) | $9.99 | $9.55 | 248,600 | $395.55 M |
| 02/19/2025 | $10.68 | $9.99 (-6.46%) | $10.81 | $9.40 | 656,100 | $401.17 M |
| 02/18/2025 | $9.77 | $10.14 (3.79%) | $10.17 | $9.66 | 341,045 | $407.19 M |
| 02/14/2025 | $9.72 | $9.76 (0.41%) | $9.83 | $9.63 | 132,400 | $383.53 M |
| 02/13/2025 | $9.60 | $9.68 (0.83%) | $9.73 | $9.51 | 118,040 | $380.38 M |
| 02/12/2025 | $9.29 | $9.46 (1.83%) | $9.65 | $9.29 | 148,246 | $371.74 M |
| 02/11/2025 | $9.76 | $9.51 (-2.56%) | $9.93 | $9.49 | 113,649 | $373.70 M |
| 02/10/2025 | $9.69 | $9.92 (2.37%) | $9.93 | $9.66 | 138,844 | $389.81 M |
| 02/07/2025 | $9.74 | $9.63 (-1.13%) | $9.98 | $9.50 | 161,055 | $378.42 M |
| 02/06/2025 | $9.82 | $9.74 (-0.81%) | $9.84 | $9.25 | 289,300 | $382.74 M |
| 02/05/2025 | $9.46 | $9.62 (1.69%) | $9.75 | $9.18 | 299,900 | $378.03 M |
| 02/04/2025 | $9.49 | $9.48 (-0.11%) | $9.99 | $9.02 | 633,330 | $372.52 M |
| 02/03/2025 | $10.40 | $10.37 (-0.29%) | $10.49 | $10.01 | 340,010 | $407.50 M |
| 01/31/2025 | $11.25 | $10.62 (-5.6%) | $11.37 | $10.58 | 242,700 | $417.32 M |
| 01/30/2025 | $10.99 | $11.21 (2%) | $11.43 | $10.99 | 196,445 | $440.51 M |
| 01/29/2025 | $10.59 | $10.79 (1.89%) | $11.07 | $10.45 | 214,982 | $424.00 M |
| 01/28/2025 | $10.30 | $10.59 (2.82%) | $10.61 | $9.80 | 288,000 | $416.14 M |
| 01/27/2025 | $11.51 | $10.30 (-10.51%) | $11.85 | $10.09 | 412,500 | $404.75 M |
| 01/24/2025 | $12.06 | $12.04 (-0.17%) | $12.33 | $11.82 | 170,910 | $473.12 M |
| 01/23/2025 | $11.99 | $12.17 (1.5%) | $12.17 | $11.95 | 133,905 | $478.23 M |
| 01/22/2025 | $12.36 | $12.14 (-1.78%) | $12.42 | $11.92 | 194,544 | $477.05 M |
| 01/21/2025 | $11.51 | $12.15 (5.56%) | $12.21 | $11.39 | 261,106 | $477.44 M |
| 01/17/2025 | $11.82 | $11.48 (-2.88%) | $11.82 | $11.31 | 175,539 | $451.12 M |
| 01/16/2025 | $11.64 | $11.45 (-1.63%) | $12.13 | $11.44 | 225,100 | $449.94 M |
| 01/15/2025 | $11.17 | $11.60 (3.85%) | $11.65 | $11.12 | 398,200 | $455.83 M |
| 01/14/2025 | $11.50 | $11.06 (-3.83%) | $11.83 | $10.81 | 252,907 | $434.61 M |
| 01/13/2025 | $11.09 | $11.22 (1.17%) | $11.37 | $10.72 | 217,000 | $440.90 M |
| 01/10/2025 | $11.20 | $11.10 (-0.89%) | $11.38 | $10.50 | 391,738 | $436.18 M |
| 01/08/2025 | $11.22 | $11.25 (0.27%) | $11.33 | $10.87 | 326,300 | $442.08 M |
| 01/07/2025 | $12.26 | $11.25 (-8.24%) | $12.39 | $10.96 | 405,700 | $442.08 M |
| 01/06/2025 | $12.61 | $12.28 (-2.62%) | $12.64 | $12.16 | 495,788 | $482.55 M |
| 01/03/2025 | $12.08 | $12.25 (1.41%) | $12.39 | $11.68 | 755,023 | $481.37 M |
| 01/02/2025 | $10.20 | $11.89 (16.57%) | $11.90 | $9.77 | 1.36 M | $467.23 M |
| 12/31/2024 | $10.46 | $10.19 (-2.58%) | $10.46 | $10.05 | 165,600 | $400.42 M |
| 12/30/2024 | $10.17 | $10.35 (1.77%) | $10.61 | $9.88 | 261,800 | $406.71 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.
