5 DAY PERFORMANCE
+18.82%
1 MONTH PERFORMANCE
+21.20%
3 MONTH PERFORMANCE
+98.08%
6 MONTH PERFORMANCE
+121.31%
YEAR-TO-DATE PERFORMANCE
+72.23%
1 YEAR PERFORMANCE
+95.22%
Arteris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.79 | $17.55 (4.53%) | $17.66 | $16.60 | 882.35 K | $750.15 M |
| 12/04/2025 | $15.80 | $16.73 (5.89%) | $16.74 | $15.57 | 812.26 K | $715.10 M |
| 12/03/2025 | $14.79 | $15.82 (6.96%) | $15.97 | $14.59 | 597.23 K | $676.20 M |
| 12/02/2025 | $14.70 | $14.77 (0.48%) | $15.31 | $14.60 | 474.41 K | $631.32 M |
| 12/01/2025 | $14.01 | $14.41 (2.86%) | $14.69 | $13.60 | 500.80 K | $615.93 M |
| 11/28/2025 | $13.84 | $14.34 (3.61%) | $14.37 | $13.64 | 261.30 K | $612.94 M |
| 11/26/2025 | $13.77 | $13.79 (0.15%) | $13.90 | $13.49 | 310.04 K | $589.43 M |
| 11/25/2025 | $13.32 | $13.64 (2.4%) | $13.65 | $12.96 | 523.10 K | $583.02 M |
| 11/24/2025 | $13.05 | $13.45 (3.07%) | $13.58 | $12.81 | 489.81 K | $574.90 M |
| 11/21/2025 | $12.63 | $12.74 (0.87%) | $12.93 | $12.06 | 583.62 K | $544.55 M |
| 11/20/2025 | $13.67 | $12.63 (-7.61%) | $13.80 | $12.59 | 535.41 K | $539.85 M |
| 11/19/2025 | $13.15 | $13.10 (-0.38%) | $13.50 | $12.92 | 390.11 K | $559.94 M |
| 11/18/2025 | $13.11 | $13.15 (0.31%) | $13.45 | $12.85 | 447.85 K | $562.08 M |
| 11/17/2025 | $13.54 | $13.37 (-1.26%) | $13.72 | $13.07 | 461.28 K | $571.48 M |
| 11/14/2025 | $12.98 | $13.72 (5.7%) | $14.15 | $12.98 | 488.94 K | $586.44 M |
| 11/13/2025 | $14.53 | $13.65 (-6.06%) | $14.92 | $13.51 | 598.25 K | $583.45 M |
| 11/12/2025 | $15.90 | $15.02 (-5.53%) | $15.92 | $14.44 | 728.67 K | $642.01 M |
| 11/11/2025 | $14.75 | $15.51 (5.15%) | $15.90 | $14.43 | 1.06 M | $662.95 M |
| 11/10/2025 | $14.50 | $14.94 (3.03%) | $14.99 | $14.19 | 736.73 K | $638.59 M |
| 11/07/2025 | $14.25 | $14.48 (1.61%) | $14.50 | $13.26 | 961.51 K | $618.93 M |
| 11/06/2025 | $15.41 | $14.89 (-3.37%) | $15.68 | $14.54 | 785.61 K | $636.45 M |
| 11/05/2025 | $14.35 | $15.53 (8.22%) | $15.92 | $14.02 | 2.01 M | $663.81 M |
| 11/04/2025 | $12.47 | $12.32 (-1.2%) | $13.19 | $12.24 | 698.20 K | $526.60 M |
| 11/03/2025 | $13.78 | $13.09 (-5.01%) | $13.78 | $12.92 | 411.20 K | $559.51 M |
| 10/31/2025 | $13.43 | $13.61 (1.34%) | $13.91 | $13.39 | 367.05 K | $569.16 M |
| 10/30/2025 | $13.25 | $13.31 (0.45%) | $13.79 | $13.23 | 458.84 K | $556.62 M |
| 10/29/2025 | $13.76 | $13.61 (-1.09%) | $14.16 | $13.44 | 396.84 K | $569.16 M |
| 10/28/2025 | $14.47 | $13.65 (-5.67%) | $14.49 | $13.62 | 435.73 K | $570.84 M |
| 10/27/2025 | $14.52 | $14.32 (-1.38%) | $14.80 | $13.90 | 824.50 K | $598.85 M |
| 10/24/2025 | $14.27 | $14.21 (-0.42%) | $14.60 | $14.03 | 630.72 K | $594.25 M |
| 10/23/2025 | $12.62 | $13.83 (9.59%) | $13.94 | $12.62 | 655.25 K | $578.36 M |
| 10/22/2025 | $13.51 | $12.57 (-6.96%) | $13.70 | $12.33 | 795.48 K | $525.67 M |
| 10/21/2025 | $14.00 | $13.59 (-2.93%) | $14.49 | $13.36 | 616.00 K | $568.33 M |
| 10/20/2025 | $13.16 | $13.71 (4.18%) | $14.00 | $13.09 | 546.44 K | $573.34 M |
| 10/17/2025 | $13.76 | $12.94 (-5.96%) | $13.95 | $12.83 | 579.00 K | $541.14 M |
| 10/16/2025 | $14.75 | $14.10 (-4.41%) | $14.88 | $13.84 | 814.01 K | $589.65 M |
| 10/15/2025 | $13.86 | $14.41 (3.97%) | $14.70 | $13.72 | 1.46 M | $602.62 M |
| 10/14/2025 | $13.12 | $13.40 (2.13%) | $13.68 | $12.85 | 585.10 K | $560.38 M |
| 10/13/2025 | $12.81 | $13.35 (4.22%) | $13.49 | $12.50 | 503.48 K | $558.29 M |
| 10/10/2025 | $13.31 | $12.39 (-6.91%) | $13.96 | $12.35 | 915.90 K | $518.14 M |
| 10/09/2025 | $13.51 | $13.11 (-2.96%) | $13.66 | $12.91 | 800.54 K | $548.25 M |
| 10/08/2025 | $13.03 | $13.49 (3.53%) | $13.53 | $12.70 | 820.24 K | $564.14 M |
| 10/07/2025 | $13.52 | $12.95 (-4.22%) | $14.10 | $12.82 | 1.31 M | $541.56 M |
| 10/06/2025 | $12.81 | $13.58 (6.01%) | $14.58 | $12.15 | 4.40 M | $567.91 M |
| 10/03/2025 | $11.38 | $10.98 (-3.51%) | $11.38 | $10.80 | 394.93 K | $459.18 M |
| 10/02/2025 | $10.78 | $11.26 (4.45%) | $11.37 | $10.63 | 863.54 K | $470.89 M |
| 10/01/2025 | $10.10 | $10.50 (3.96%) | $10.52 | $10.10 | 407.01 K | $439.10 M |
| 09/30/2025 | $9.88 | $10.10 (2.23%) | $10.14 | $9.67 | 493.39 K | $422.38 M |
| 09/29/2025 | $9.78 | $9.87 (0.92%) | $10.07 | $9.68 | 360.40 K | $412.76 M |
| 09/26/2025 | $9.81 | $9.68 (-1.33%) | $9.96 | $9.46 | 459.50 K | $404.81 M |
| 09/25/2025 | $9.78 | $9.84 (0.61%) | $9.96 | $9.51 | 314.40 K | $411.50 M |
| 09/24/2025 | $10.29 | $10.05 (-2.33%) | $10.35 | $9.93 | 305.45 K | $420.29 M |
| 09/23/2025 | $10.65 | $10.25 (-3.76%) | $10.75 | $10.21 | 424.42 K | $428.65 M |
| 09/22/2025 | $9.78 | $10.44 (6.75%) | $10.59 | $9.64 | 702.28 K | $436.59 M |
| 09/19/2025 | $10.35 | $9.87 (-4.64%) | $10.41 | $9.85 | 727.42 K | $412.76 M |
| 09/18/2025 | $9.50 | $10.29 (8.32%) | $10.32 | $9.46 | 787.50 K | $430.32 M |
| 09/17/2025 | $9.09 | $9.23 (1.54%) | $9.40 | $9.06 | 437.01 K | $385.99 M |
| 09/16/2025 | $8.95 | $9.13 (2.01%) | $9.21 | $8.75 | 490.65 K | $381.81 M |
| 09/15/2025 | $8.75 | $8.93 (2.06%) | $8.99 | $8.70 | 408.00 K | $373.45 M |
| 09/12/2025 | $9.00 | $8.75 (-2.78%) | $9.00 | $8.69 | 352.60 K | $365.92 M |
| 09/11/2025 | $8.64 | $8.93 (3.36%) | $8.98 | $8.64 | 363.80 K | $373.45 M |
| 09/10/2025 | $8.80 | $8.66 (-1.59%) | $8.88 | $8.42 | 664.23 K | $362.16 M |
| 09/09/2025 | $8.61 | $8.72 (1.28%) | $8.84 | $8.48 | 507.30 K | $364.67 M |
| 09/08/2025 | $8.98 | $8.59 (-4.34%) | $9.00 | $8.53 | 789.80 K | $359.23 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.
