5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-36.25%
6 MONTH PERFORMANCE
-1.60%
YEAR-TO-DATE PERFORMANCE
-33.56%
1 YEAR PERFORMANCE
+8.32%
Arteris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $6.73 | $6.78 (0.74%) | $6.86 | $6.68 | 70,838 | $272.67 M |
| 04/30/2025 | $6.58 | $6.66 (1.22%) | $6.70 | $6.46 | 183,857 | $267.45 M |
| 04/29/2025 | $6.65 | $6.81 (2.41%) | $6.90 | $6.57 | 142,100 | $273.47 M |
| 04/28/2025 | $6.76 | $6.71 (-0.74%) | $6.96 | $6.54 | 171,439 | $269.45 M |
| 04/25/2025 | $6.54 | $6.79 (3.82%) | $6.79 | $6.26 | 204,000 | $272.67 M |
| 04/24/2025 | $6.23 | $6.61 (6.1%) | $6.64 | $6.23 | 160,331 | $265.44 M |
| 04/23/2025 | $6.03 | $6.19 (2.65%) | $6.41 | $6.03 | 215,409 | $248.57 M |
| 04/22/2025 | $5.92 | $5.85 (-1.18%) | $5.99 | $5.73 | 172,867 | $234.92 M |
| 04/21/2025 | $5.64 | $5.84 (3.55%) | $5.90 | $5.64 | 143,102 | $234.52 M |
| 04/17/2025 | $5.95 | $5.82 (-2.18%) | $6.03 | $5.74 | 147,409 | $233.71 M |
| 04/16/2025 | $5.91 | $5.94 (0.51%) | $6.05 | $5.81 | 133,599 | $238.53 M |
| 04/15/2025 | $5.95 | $6.01 (1.01%) | $6.11 | $5.95 | 156,900 | $241.34 M |
| 04/14/2025 | $6.17 | $5.97 (-3.24%) | $6.26 | $5.92 | 155,327 | $239.74 M |
| 04/11/2025 | $6.03 | $5.96 (-1.16%) | $6.25 | $5.80 | 107,630 | $239.34 M |
| 04/10/2025 | $6.26 | $6.04 (-3.51%) | $6.45 | $5.93 | 159,000 | $242.55 M |
| 04/09/2025 | $5.59 | $6.56 (17.35%) | $6.80 | $5.59 | 253,328 | $263.43 M |
| 04/08/2025 | $6.21 | $5.59 (-9.98%) | $6.29 | $5.46 | 249,662 | $224.48 M |
| 04/07/2025 | $5.81 | $5.90 (1.55%) | $6.43 | $5.69 | 280,600 | $236.93 M |
| 04/04/2025 | $6.15 | $5.99 (-2.6%) | $6.32 | $5.83 | 225,200 | $240.54 M |
| 04/03/2025 | $6.38 | $6.60 (3.45%) | $6.71 | $6.38 | 217,678 | $265.04 M |
| 04/02/2025 | $6.90 | $7.22 (4.64%) | $7.28 | $6.83 | 132,704 | $289.93 M |
| 04/01/2025 | $6.84 | $7.03 (2.78%) | $7.03 | $6.66 | 255,426 | $282.31 M |
| 03/31/2025 | $6.93 | $6.91 (-0.29%) | $7.00 | $6.77 | 158,800 | $277.49 M |
| 03/28/2025 | $7.64 | $7.09 (-7.2%) | $7.64 | $7.09 | 132,575 | $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 |
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.
