Arteris, Inc. (AIP) Charts

$10.73

$0.13 (1.23%)
Last update: 07/30/25, 10:44:26 AM EST
Day's range
$10.2
Day's range
$10.83

5 DAY PERFORMANCE

+22.23%

1 MONTH PERFORMANCE

+13.64%

3 MONTH PERFORMANCE

+62.61%

6 MONTH PERFORMANCE

-3.39%

YEAR-TO-DATE PERFORMANCE

+6.28%

1 YEAR PERFORMANCE

+34.37%

Arteris, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/30/2025 $10.60 $10.68 (0.75%) $10.91 $10.44 231.89 K
07/29/2025 $9.57 $10.60 (10.76%) $10.98 $9.40 1.29 M $433.04 M
07/28/2025 $8.91 $9.45 (6.06%) $9.73 $8.85 606.02 K $386.06 M
07/25/2025 $9.30 $8.86 (-4.73%) $9.31 $8.84 281.50 K $361.96 M
07/24/2025 $9.64 $9.32 (-3.32%) $9.74 $9.30 258.40 K $380.75 M
07/23/2025 $9.46 $9.57 (1.16%) $9.57 $9.28 237.97 K $390.96 M
07/22/2025 $9.69 $9.44 (-2.58%) $9.71 $9.15 248.40 K $385.65 M
07/21/2025 $9.99 $9.75 (-2.4%) $9.99 $9.69 270.44 K $398.32 M
07/18/2025 $10.00 $9.82 (-1.8%) $10.01 $9.65 270.02 K $401.18 M
07/17/2025 $9.69 $9.84 (1.55%) $9.95 $9.67 326.10 K $401.99 M
07/16/2025 $9.49 $9.71 (2.32%) $9.79 $9.14 419.15 K $396.68 M
07/15/2025 $9.49 $9.41 (-0.84%) $9.65 $9.28 391.17 K $384.43 M
07/14/2025 $9.00 $9.28 (3.11%) $9.51 $8.80 503.80 K $379.12 M
07/11/2025 $9.29 $9.09 (-2.15%) $9.33 $9.02 187.40 K $371.35 M
07/10/2025 $9.49 $9.22 (-2.85%) $9.56 $9.07 393.82 K $376.67 M
07/09/2025 $9.53 $9.43 (-1.05%) $9.69 $9.28 268.33 K $385.24 M
07/08/2025 $9.35 $9.55 (2.14%) $9.76 $9.07 561.94 K $390.15 M
07/07/2025 $9.20 $9.29 (0.98%) $9.52 $9.00 539.89 K $379.52 M
07/03/2025 $9.16 $9.23 (0.76%) $9.45 $9.08 212.42 K $377.07 M
07/02/2025 $8.94 $9.09 (1.68%) $9.22 $8.86 435.96 K $371.35 M
07/01/2025 $9.39 $9.02 (-3.94%) $9.39 $8.66 477.26 K $368.49 M
06/30/2025 $9.85 $9.53 (-3.25%) $9.98 $9.53 657.30 K $389.33 M
06/27/2025 $9.85 $9.69 (-1.62%) $10.11 $9.44 1.66 M $395.87 M
06/26/2025 $9.54 $9.58 (0.42%) $9.99 $9.40 694.94 K $391.37 M
06/25/2025 $9.17 $9.37 (2.18%) $9.71 $8.77 998.86 K $382.79 M
06/24/2025 $8.87 $9.02 (1.69%) $9.23 $8.69 649.40 K $368.49 M
06/23/2025 $8.23 $8.69 (5.59%) $9.02 $8.10 911.63 K $355.01 M
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