-
5 DAY PERFORMANCE
+8.33% -
1 MONTH PERFORMANCE
+20.20% -
3 MONTH PERFORMANCE
+6.56% -
6 MONTH PERFORMANCE
+6.29% -
YEAR-TO-DATE PERFORMANCE
+43.46% -
1 YEAR PERFORMANCE
+64.72%
Arteris, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.15 | $8.45 (3.68%) | $8.46 | $8.04 | 150,148 | $332.05 M |
| 11/20/2024 | $8.06 | $8.10 (0.5%) | $8.15 | $7.99 | 87,226 | $318.30 M |
| 11/19/2024 | $7.76 | $8.09 (4.25%) | $8.22 | $7.76 | 88,900 | $317.90 M |
| 11/18/2024 | $7.84 | $7.84 (0%) | $8.05 | $7.65 | 140,810 | $308.08 M |
| 11/15/2024 | $8.02 | $7.80 (-2.74%) | $8.02 | $7.58 | 137,300 | $306.51 M |
| 11/14/2024 | $8.31 | $7.94 (-4.45%) | $8.31 | $7.85 | 117,849 | $312.01 M |
| 11/13/2024 | $8.30 | $8.28 (-0.24%) | $8.57 | $8.27 | 133,647 | $325.37 M |
| 11/12/2024 | $8.39 | $8.32 (-0.83%) | $8.58 | $8.10 | 118,400 | $326.94 M |
| 11/11/2024 | $8.10 | $8.48 (4.69%) | $8.50 | $7.97 | 159,100 | $333.23 M |
| 11/08/2024 | $8.40 | $8.31 (-1.07%) | $8.52 | $8.03 | 216,628 | $326.55 M |
| 11/07/2024 | $8.29 | $8.59 (3.62%) | $8.69 | $8.27 | 236,315 | $337.55 M |
| 11/06/2024 | $7.98 | $8.50 (6.52%) | $8.53 | $7.41 | 330,057 | $334.01 M |
| 11/05/2024 | $6.79 | $7.16 (5.45%) | $7.44 | $6.74 | 185,028 | $281.36 M |
| 11/04/2024 | $6.90 | $6.77 (-1.88%) | $6.96 | $6.76 | 77,911 | $266.03 M |
| 11/01/2024 | $6.89 | $6.88 (-0.15%) | $6.96 | $6.76 | 84,042 | $264.72 M |
| 10/31/2024 | $7.04 | $6.81 (-3.27%) | $7.04 | $6.73 | 73,047 | $262.03 M |
| 10/30/2024 | $7.19 | $7.08 (-1.53%) | $7.25 | $7.04 | 48,945 | $272.42 M |
| 10/29/2024 | $7.16 | $7.23 (0.98%) | $7.29 | $7.03 | 62,600 | $278.19 M |
| 10/28/2024 | $6.96 | $7.11 (2.16%) | $7.21 | $6.88 | 109,400 | $273.57 M |
| 10/25/2024 | $6.96 | $6.84 (-1.72%) | $6.99 | $6.82 | 50,732 | $263.18 M |
| 10/24/2024 | $7.06 | $6.88 (-2.55%) | $7.06 | $6.83 | 28,535 | $264.72 M |
| 10/23/2024 | $6.95 | $6.98 (0.43%) | $7.00 | $6.85 | 42,952 | $268.57 M |
| 10/22/2024 | $7.19 | $7.03 (-2.23%) | $7.20 | $6.96 | 58,400 | $270.49 M |
| 10/21/2024 | $7.11 | $7.19 (1.13%) | $7.21 | $6.94 | 52,695 | $276.65 M |
| 10/18/2024 | $7.37 | $7.09 (-3.8%) | $7.37 | $7.01 | 66,807 | $272.80 M |
| 10/17/2024 | $7.36 | $7.29 (-0.95%) | $7.40 | $7.29 | 38,231 | $280.50 M |
| 10/16/2024 | $7.33 | $7.37 (0.55%) | $7.42 | $7.30 | 59,600 | $283.58 M |
| 10/15/2024 | $7.50 | $7.34 (-2.13%) | $7.53 | $7.26 | 45,936 | $282.42 M |
| 10/14/2024 | $7.57 | $7.51 (-0.79%) | $7.66 | $7.49 | 46,342 | $288.96 M |
| 10/11/2024 | $7.35 | $7.58 (3.13%) | $7.64 | $7.35 | 39,532 | $291.66 M |
| 10/10/2024 | $7.09 | $7.35 (3.67%) | $7.36 | $7.01 | 66,900 | $282.81 M |
| 10/09/2024 | $7.47 | $7.20 (-3.61%) | $7.49 | $7.16 | 57,508 | $277.03 M |
| 10/08/2024 | $7.20 | $7.46 (3.61%) | $7.47 | $7.17 | 68,312 | $287.04 M |
| 10/07/2024 | $7.05 | $7.17 (1.7%) | $7.36 | $7.03 | 102,440 | $275.88 M |
| 10/04/2024 | $7.26 | $7.10 (-2.2%) | $7.29 | $7.06 | 63,744 | $273.19 M |
| 10/03/2024 | $7.07 | $7.10 (0.42%) | $7.23 | $7.06 | 58,037 | $273.19 M |
| 10/02/2024 | $7.11 | $7.14 (0.42%) | $7.33 | $6.85 | 104,400 | $274.73 M |
| 10/01/2024 | $7.66 | $7.17 (-6.4%) | $7.66 | $7.16 | 76,100 | $275.88 M |
| 09/30/2024 | $7.59 | $7.72 (1.71%) | $7.77 | $7.23 | 70,700 | $297.04 M |
| 09/27/2024 | $7.90 | $7.66 (-3.04%) | $7.93 | $7.61 | 71,643 | $294.73 M |
| 09/26/2024 | $7.49 | $7.77 (3.74%) | $7.91 | $7.38 | 114,800 | $298.97 M |
| 09/25/2024 | $7.39 | $7.38 (-0.14%) | $7.60 | $7.35 | 52,917 | $283.96 M |
| 09/24/2024 | $7.49 | $7.39 (-1.34%) | $7.49 | $7.20 | 146,724 | $284.34 M |
| 09/23/2024 | $7.52 | $7.40 (-1.6%) | $7.52 | $7.21 | 78,540 | $284.73 M |
| 09/20/2024 | $7.54 | $7.45 (-1.19%) | $7.54 | $7.36 | 234,919 | $286.65 M |
| 09/19/2024 | $7.48 | $7.53 (0.67%) | $7.62 | $7.36 | 78,000 | $289.73 M |
| 09/18/2024 | $7.27 | $7.12 (-2.06%) | $7.47 | $7.11 | 63,877 | $273.96 M |
| 09/17/2024 | $7.24 | $7.26 (0.28%) | $7.45 | $7.20 | 71,400 | $279.34 M |
| 09/16/2024 | $7.36 | $7.13 (-3.13%) | $7.45 | $7.10 | 65,000 | $274.34 M |
| 09/13/2024 | $7.17 | $7.33 (2.23%) | $7.44 | $7.17 | 66,126 | $282.04 M |
| 09/12/2024 | $7.17 | $7.08 (-1.26%) | $7.27 | $7.04 | 75,717 | $272.42 M |
| 09/11/2024 | $6.88 | $7.10 (3.2%) | $7.12 | $6.74 | 108,538 | $273.19 M |
| 09/10/2024 | $6.84 | $6.95 (1.61%) | $7.03 | $6.68 | 150,000 | $267.41 M |
| 09/09/2024 | $7.07 | $6.85 (-3.11%) | $7.21 | $6.76 | 115,000 | $263.57 M |
| 09/06/2024 | $7.28 | $7.05 (-3.16%) | $7.28 | $6.73 | 182,962 | $271.26 M |
| 09/05/2024 | $7.51 | $7.28 (-3.06%) | $7.51 | $7.14 | 276,304 | $280.11 M |
| 09/04/2024 | $7.61 | $7.49 (-1.58%) | $7.65 | $7.32 | 111,550 | $288.19 M |
| 09/03/2024 | $8.52 | $7.69 (-9.74%) | $8.54 | $7.68 | 195,800 | $295.89 M |
| 08/30/2024 | $8.53 | $8.58 (0.59%) | $8.63 | $8.36 | 68,510 | $330.13 M |
| 08/29/2024 | $8.35 | $8.51 (1.92%) | $8.56 | $8.23 | 148,800 | $327.44 M |
| 08/28/2024 | $8.27 | $8.25 (-0.24%) | $8.36 | $8.14 | 73,600 | $317.43 M |
| 08/27/2024 | $8.16 | $8.26 (1.23%) | $8.39 | $8.09 | 94,137 | $317.82 M |
| 08/26/2024 | $8.41 | $8.25 (-1.9%) | $8.49 | $8.14 | 111,829 | $317.43 M |
| 08/23/2024 | $7.87 | $8.34 (5.97%) | $8.35 | $7.87 | 109,813 | $320.90 M |
| 08/22/2024 | $8.11 | $7.93 (-2.22%) | $8.27 | $7.86 | 86,200 | $305.12 M |