5 DAY PERFORMANCE
+22.23%
1 MONTH PERFORMANCE
+13.64%
3 MONTH PERFORMANCE
+62.61%
6 MONTH PERFORMANCE
-3.39%
YEAR-TO-DATE PERFORMANCE
+6.28%
1 YEAR PERFORMANCE
+34.37%
Arteris, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/30/2025 | $10.60 | $10.68 (0.75%) | $10.91 | $10.44 | 231.89 K | |
07/29/2025 | $9.57 | $10.60 (10.76%) | $10.98 | $9.40 | 1.29 M | $433.04 M |
07/28/2025 | $8.91 | $9.45 (6.06%) | $9.73 | $8.85 | 606.02 K | $386.06 M |
07/25/2025 | $9.30 | $8.86 (-4.73%) | $9.31 | $8.84 | 281.50 K | $361.96 M |
07/24/2025 | $9.64 | $9.32 (-3.32%) | $9.74 | $9.30 | 258.40 K | $380.75 M |
07/23/2025 | $9.46 | $9.57 (1.16%) | $9.57 | $9.28 | 237.97 K | $390.96 M |
07/22/2025 | $9.69 | $9.44 (-2.58%) | $9.71 | $9.15 | 248.40 K | $385.65 M |
07/21/2025 | $9.99 | $9.75 (-2.4%) | $9.99 | $9.69 | 270.44 K | $398.32 M |
07/18/2025 | $10.00 | $9.82 (-1.8%) | $10.01 | $9.65 | 270.02 K | $401.18 M |
07/17/2025 | $9.69 | $9.84 (1.55%) | $9.95 | $9.67 | 326.10 K | $401.99 M |
07/16/2025 | $9.49 | $9.71 (2.32%) | $9.79 | $9.14 | 419.15 K | $396.68 M |
07/15/2025 | $9.49 | $9.41 (-0.84%) | $9.65 | $9.28 | 391.17 K | $384.43 M |
07/14/2025 | $9.00 | $9.28 (3.11%) | $9.51 | $8.80 | 503.80 K | $379.12 M |
07/11/2025 | $9.29 | $9.09 (-2.15%) | $9.33 | $9.02 | 187.40 K | $371.35 M |
07/10/2025 | $9.49 | $9.22 (-2.85%) | $9.56 | $9.07 | 393.82 K | $376.67 M |
07/09/2025 | $9.53 | $9.43 (-1.05%) | $9.69 | $9.28 | 268.33 K | $385.24 M |
07/08/2025 | $9.35 | $9.55 (2.14%) | $9.76 | $9.07 | 561.94 K | $390.15 M |
07/07/2025 | $9.20 | $9.29 (0.98%) | $9.52 | $9.00 | 539.89 K | $379.52 M |
07/03/2025 | $9.16 | $9.23 (0.76%) | $9.45 | $9.08 | 212.42 K | $377.07 M |
07/02/2025 | $8.94 | $9.09 (1.68%) | $9.22 | $8.86 | 435.96 K | $371.35 M |
07/01/2025 | $9.39 | $9.02 (-3.94%) | $9.39 | $8.66 | 477.26 K | $368.49 M |
06/30/2025 | $9.85 | $9.53 (-3.25%) | $9.98 | $9.53 | 657.30 K | $389.33 M |
06/27/2025 | $9.85 | $9.69 (-1.62%) | $10.11 | $9.44 | 1.66 M | $395.87 M |
06/26/2025 | $9.54 | $9.58 (0.42%) | $9.99 | $9.40 | 694.94 K | $391.37 M |
06/25/2025 | $9.17 | $9.37 (2.18%) | $9.71 | $8.77 | 998.86 K | $382.79 M |
06/24/2025 | $8.87 | $9.02 (1.69%) | $9.23 | $8.69 | 649.40 K | $368.49 M |
06/23/2025 | $8.23 | $8.69 (5.59%) | $9.02 | $8.10 | 911.63 K | $355.01 M |
06/20/2025 | $9.04 | $8.28 (-8.41%) | $9.17 | $8.22 | 651.34 K | $338.26 M |
06/18/2025 | $8.77 | $8.90 (1.48%) | $9.46 | $8.46 | 974.73 K | $363.59 M |
06/17/2025 | $8.19 | $8.67 (5.86%) | $9.43 | $8.19 | 2.36 M | $354.20 M |
06/16/2025 | $8.02 | $8.22 (2.49%) | $8.43 | $8.01 | 233.65 K | $335.81 M |
06/13/2025 | $8.15 | $7.94 (-2.58%) | $8.37 | $7.92 | 252.89 K | $324.37 M |
06/12/2025 | $8.45 | $8.47 (0.24%) | $8.56 | $8.27 | 184.41 K | $346.03 M |
06/11/2025 | $8.50 | $8.52 (0.24%) | $8.96 | $8.36 | 690.20 K | $348.07 M |
06/10/2025 | $8.03 | $8.29 (3.24%) | $8.35 | $7.97 | 329.35 K | $338.67 M |
06/09/2025 | $8.11 | $8.01 (-1.23%) | $8.35 | $7.93 | 285.42 K | $327.23 M |
06/06/2025 | $7.71 | $7.93 (2.85%) | $7.97 | $7.65 | 184.20 K | $323.96 M |
06/05/2025 | $7.78 | $7.65 (-1.67%) | $7.78 | $7.56 | 173.20 K | $312.53 M |
06/04/2025 | $7.96 | $7.75 (-2.64%) | $8.09 | $7.74 | 178.63 K | $316.61 M |
06/03/2025 | $7.64 | $7.94 (3.93%) | $8.00 | $7.58 | 192.75 K | $324.37 M |
06/02/2025 | $7.70 | $7.65 (-0.65%) | $7.93 | $7.62 | 235.10 K | $312.53 M |
05/30/2025 | $7.72 | $7.77 (0.65%) | $7.85 | $7.53 | 198.80 K | $317.43 M |
05/29/2025 | $7.77 | $7.83 (0.77%) | $7.92 | $7.59 | 269.90 K | $319.88 M |
05/28/2025 | $7.57 | $7.63 (0.79%) | $8.11 | $7.40 | 511.46 K | $311.71 M |
05/27/2025 | $7.21 | $7.61 (5.55%) | $7.67 | $7.14 | 257.10 K | $310.89 M |
05/23/2025 | $7.02 | $7.13 (1.57%) | $7.22 | $6.88 | 135.31 K | $291.28 M |
05/22/2025 | $7.06 | $7.20 (1.98%) | $7.39 | $7.04 | 145.20 K | $294.14 M |
05/21/2025 | $7.22 | $7.10 (-1.66%) | $7.46 | $7.08 | 210.52 K | $290.06 M |
05/20/2025 | $7.43 | $7.37 (-0.81%) | $7.50 | $7.21 | 111.43 K | $301.09 M |
05/19/2025 | $7.35 | $7.51 (2.18%) | $7.57 | $7.02 | 239.51 K | $306.81 M |
05/16/2025 | $7.59 | $7.50 (-1.19%) | $7.60 | $7.29 | 319.20 K | $306.40 M |
05/15/2025 | $7.51 | $7.61 (1.33%) | $7.61 | $7.31 | 239.36 K | $310.89 M |
05/14/2025 | $7.91 | $7.51 (-5.06%) | $8.28 | $7.02 | 514.03 K | $306.81 M |
05/13/2025 | $7.96 | $8.35 (4.9%) | $8.46 | $7.77 | 421.04 K | $341.12 M |
05/12/2025 | $7.74 | $7.87 (1.68%) | $7.99 | $7.55 | 316.61 K | $321.51 M |
05/09/2025 | $7.42 | $7.25 (-2.29%) | $7.52 | $7.22 | 136.60 K | $291.14 M |
05/08/2025 | $7.43 | $7.42 (-0.13%) | $7.74 | $7.30 | 402.50 K | $297.97 M |
05/07/2025 | $6.75 | $7.24 (7.26%) | $7.49 | $6.74 | 620.80 K | $290.74 M |
05/06/2025 | $6.67 | $6.67 (0%) | $6.85 | $6.64 | 77.70 K | $267.85 M |
05/05/2025 | $6.67 | $6.82 (2.25%) | $6.92 | $6.67 | 101.00 K | $273.87 M |
05/02/2025 | $6.73 | $6.72 (-0.15%) | $6.90 | $6.61 | 147.76 K | $269.86 M |
05/01/2025 | $6.73 | $6.62 (-1.63%) | $6.85 | $6.59 | 153.74 K | $265.84 M |
04/30/2025 | $6.58 | $6.66 (1.22%) | $6.70 | $6.46 | 183.90 K | $267.45 M |