5 DAY PERFORMANCE
+6.16%
1 MONTH PERFORMANCE
-12.14%
3 MONTH PERFORMANCE
+39.06%
6 MONTH PERFORMANCE
+86.88%
YEAR-TO-DATE PERFORMANCE
+11.16%
1 YEAR PERFORMANCE
+55.23%
Arteris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
