5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-18.10%
3 MONTH PERFORMANCE
+9.43%
6 MONTH PERFORMANCE
+51.16%
YEAR-TO-DATE PERFORMANCE
-7.16%
1 YEAR PERFORMANCE
+41.91%
Arteris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.15 | $14.39 (1.7%) | $14.83 | $13.84 | 435.15 K | $628.99 M |
| 02/17/2026 | $14.46 | $14.02 (-3.04%) | $14.46 | $13.64 | 873.34 K | $612.82 M |
| 02/13/2026 | $15.53 | $14.62 (-5.86%) | $15.83 | $13.94 | 1.11 M | $639.04 M |
| 02/12/2026 | $15.10 | $14.92 (-1.19%) | $15.40 | $14.48 | 610.70 K | $652.15 M |
| 02/11/2026 | $15.21 | $15.10 (-0.72%) | $15.46 | $14.57 | 411.83 K | $660.02 M |
| 02/10/2026 | $15.22 | $15.09 (-0.85%) | $15.40 | $14.86 | 338.32 K | $659.59 M |
| 02/09/2026 | $14.86 | $15.24 (2.56%) | $15.46 | $14.52 | 392.40 K | $666.14 M |
| 02/06/2026 | $14.42 | $14.93 (3.54%) | $15.01 | $14.28 | 517.10 K | $638.16 M |
| 02/05/2026 | $13.91 | $13.71 (-1.44%) | $14.15 | $13.52 | 384.33 K | $586.02 M |
| 02/04/2026 | $14.47 | $14.19 (-1.94%) | $14.62 | $13.69 | 588.20 K | $606.53 M |
| 02/03/2026 | $15.64 | $14.52 (-7.16%) | $15.71 | $14.00 | 403.50 K | $620.64 M |
| 02/02/2026 | $14.85 | $15.17 (2.15%) | $15.94 | $14.85 | 362.04 K | $648.42 M |
| 01/30/2026 | $15.38 | $15.01 (-2.41%) | $15.72 | $14.80 | 419.54 K | $641.58 M |
| 01/29/2026 | $16.05 | $15.66 (-2.43%) | $16.05 | $15.09 | 420.80 K | $669.37 M |
| 01/28/2026 | $16.40 | $16.12 (-1.71%) | $16.40 | $15.88 | 366.94 K | $689.03 M |
| 01/27/2026 | $15.85 | $16.01 (1.01%) | $16.37 | $15.77 | 365.84 K | $684.33 M |
| 01/26/2026 | $15.99 | $15.76 (-1.44%) | $16.42 | $15.65 | 395.86 K | $673.64 M |
| 01/23/2026 | $16.83 | $16.15 (-4.04%) | $17.15 | $16.12 | 308.22 K | $690.31 M |
| 01/22/2026 | $17.27 | $16.95 (-1.85%) | $17.41 | $16.90 | 399.72 K | $724.50 M |
| 01/21/2026 | $17.03 | $16.86 (-1%) | $17.42 | $16.39 | 500.34 K | $720.66 M |
| 01/20/2026 | $16.94 | $16.74 (-1.18%) | $17.65 | $15.19 | 894.50 K | $715.53 M |
| 01/16/2026 | $17.75 | $17.57 (-1.01%) | $18.11 | $17.36 | 521.65 K | $751.01 M |
| 01/15/2026 | $17.29 | $17.37 (0.46%) | $18.25 | $17.29 | 695.90 K | $742.46 M |
| 01/14/2026 | $17.44 | $17.10 (-1.95%) | $17.44 | $16.85 | 278.40 K | $730.92 M |
| 01/13/2026 | $17.45 | $17.46 (0.06%) | $17.85 | $17.10 | 381.60 K | $746.30 M |
| 01/12/2026 | $17.08 | $17.37 (1.7%) | $17.67 | $16.99 | 397.88 K | $742.46 M |
| 01/09/2026 | $16.61 | $17.23 (3.73%) | $17.65 | $16.58 | 381.70 K | $736.47 M |
| 01/08/2026 | $17.36 | $16.63 (-4.21%) | $17.36 | $16.17 | 375.21 K | $710.83 M |
| 01/07/2026 | $17.28 | $17.42 (0.81%) | $17.56 | $16.74 | 353.39 K | $744.59 M |
| 01/06/2026 | $16.23 | $17.58 (8.32%) | $17.66 | $15.85 | 687.17 K | $751.43 M |
| 01/05/2026 | $15.92 | $16.23 (1.95%) | $16.58 | $15.82 | 380.20 K | $693.73 M |
| 01/02/2026 | $15.77 | $15.58 (-1.2%) | $15.90 | $15.14 | 462.34 K | $665.95 M |
| 12/31/2025 | $15.74 | $15.50 (-1.52%) | $16.20 | $15.44 | 225.81 K | $662.52 M |
| 12/30/2025 | $15.80 | $15.61 (-1.2%) | $16.00 | $15.55 | 180.30 K | $667.23 M |
| 12/29/2025 | $15.53 | $15.77 (1.55%) | $16.08 | $15.44 | 283.69 K | $674.07 M |
| 12/26/2025 | $15.95 | $15.92 (-0.19%) | $16.15 | $15.80 | 266.10 K | $680.48 M |
| 12/24/2025 | $16.13 | $15.94 (-1.18%) | $16.24 | $15.80 | 229.14 K | $681.33 M |
| 12/23/2025 | $16.13 | $16.16 (0.19%) | $16.33 | $15.90 | 297.87 K | $690.74 M |
| 12/22/2025 | $16.24 | $16.44 (1.23%) | $16.57 | $15.79 | 442.10 K | $702.70 M |
| 12/19/2025 | $15.16 | $15.74 (3.83%) | $15.79 | $15.16 | 847.69 K | $672.78 M |
| 12/18/2025 | $16.00 | $15.12 (-5.5%) | $16.09 | $14.96 | 433.62 K | $646.28 M |
| 12/17/2025 | $15.94 | $15.15 (-4.96%) | $15.94 | $15.11 | 496.22 K | $647.56 M |
| 12/16/2025 | $15.70 | $15.78 (0.51%) | $16.16 | $15.29 | 824.57 K | $674.49 M |
| 12/15/2025 | $16.48 | $15.93 (-3.34%) | $16.51 | $15.90 | 517.70 K | $680.90 M |
| 12/12/2025 | $18.84 | $16.29 (-13.54%) | $19.32 | $16.26 | 1.18 M | $696.29 M |
| 12/11/2025 | $19.24 | $19.67 (2.23%) | $19.85 | $18.38 | 669.12 K | $840.76 M |
| 12/10/2025 | $19.19 | $19.61 (2.19%) | $19.74 | $18.73 | 1.26 M | $838.20 M |
| 12/09/2025 | $18.18 | $19.19 (5.56%) | $19.30 | $17.65 | 1.11 M | $820.25 M |
| 12/08/2025 | $17.56 | $18.18 (3.53%) | $18.21 | $17.34 | 918.50 K | $777.08 M |
| 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 |
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.
