Artelo Biosciences, Inc. (ARTL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.81

$0.01 (-0.55%)

Last update: 09:01 AM EST

Day's range

$1.79

$1.85

5 DAY PERFORMANCE

+4.62%

1 MONTH PERFORMANCE

+45.97%

3 MONTH PERFORMANCE

-48.73%

6 MONTH PERFORMANCE

-85.25%

YEAR-TO-DATE PERFORMANCE

+48.36%

1 YEAR PERFORMANCE

-74.44%

Artelo Biosciences, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/28/2026	$1.84	$1.81 (-1.63%)	$1.85	$1.79	13.73 K	$1.42 M
01/27/2026	$1.74	$1.82 (4.6%)	$1.88	$1.74	42.55 K	$1.43 M
01/26/2026	$1.69	$1.79 (5.92%)	$1.79	$1.67	13.84 K	$1.41 M
01/23/2026	$1.73	$1.73 (0%)	$1.77	$1.70	28.40 K	$1.36 M
01/22/2026	$1.65	$1.73 (4.85%)	$1.77	$1.65	47.73 K	$1.36 M
01/21/2026	$1.69	$1.71 (1.18%)	$1.77	$1.63	56.25 K	$1.35 M
01/20/2026	$1.66	$1.66 (0%)	$1.76	$1.63	28.50 K	$1.31 M
01/16/2026	$1.62	$1.71 (5.56%)	$1.77	$1.59	107.45 K	$1.35 M
01/15/2026	$1.61	$1.66 (3.11%)	$1.75	$1.57	59.10 K	$1.31 M
01/14/2026	$1.58	$1.61 (1.9%)	$1.72	$1.54	205.55 K	$1.27 M
01/13/2026	$1.39	$1.51 (8.63%)	$1.57	$1.39	162.92 K	$1.19 M
01/12/2026	$1.39	$1.40 (0.72%)	$1.43	$1.35	80.20 K	$1.10 M
01/09/2026	$1.54	$1.42 (-7.79%)	$1.56	$1.38	111.40 K	$1.12 M
01/08/2026	$1.53	$1.60 (4.58%)	$1.82	$1.47	546.31 K	$1.26 M
01/07/2026	$1.33	$1.55 (16.54%)	$1.56	$1.33	113.11 K	$1.22 M
01/06/2026	$1.28	$1.31 (2.34%)	$1.35	$1.28	35.80 K	$1.03 M
01/05/2026	$1.32	$1.30 (-1.52%)	$1.32	$1.27	35.70 K	$1.02 M
01/02/2026	$1.33	$1.27 (-4.51%)	$1.33	$1.25	20.65 K	$999.49 K
12/31/2025	$1.15	$1.22 (6.09%)	$1.22	$1.15	51.22 K	$960.14 K
12/30/2025	$1.23	$1.16 (-5.69%)	$1.30	$1.15	95.40 K	$912.92 K
12/29/2025	$1.47	$1.24 (-15.65%)	$1.53	$1.22	126.80 K	$975.88 K
12/26/2025	$1.55	$1.49 (-3.87%)	$1.60	$1.49	49.40 K	$1.17 M
12/24/2025	$1.56	$1.58 (1.28%)	$1.64	$1.55	10.42 K	$1.24 M
12/23/2025	$1.63	$1.60 (-1.84%)	$1.63	$1.48	60.64 K	$1.26 M
12/22/2025	$1.56	$1.63 (4.49%)	$1.77	$1.56	68.90 K	$1.28 M
12/19/2025	$1.73	$1.57 (-9.25%)	$1.73	$1.53	78.67 K	$1.24 M
12/18/2025	$1.84	$1.71 (-7.07%)	$1.88	$1.68	147.80 K	$1.35 M
12/17/2025	$1.86	$1.82 (-2.15%)	$1.93	$1.82	54.64 K	$1.43 M
12/16/2025	$1.81	$1.84 (1.66%)	$1.86	$1.78	107.94 K	$1.45 M
12/15/2025	$1.95	$1.83 (-6.15%)	$1.95	$1.75	134.24 K	$1.44 M
12/12/2025	$2.03	$1.95 (-3.94%)	$2.08	$1.85	308.51 K	$1.12 M
12/11/2025	$1.91	$1.94 (1.57%)	$1.94	$1.84	81.35 K	$1.11 M
12/10/2025	$1.85	$1.90 (2.7%)	$1.94	$1.79	105.53 K	$1.09 M
12/09/2025	$1.73	$1.86 (7.51%)	$1.87	$1.69	111.06 K	$1.07 M
12/08/2025	$1.88	$1.80 (-4.26%)	$1.88	$1.75	169.90 K	$1.03 M
12/05/2025	$2.00	$1.84 (-8%)	$2.00	$1.79	229.30 K	$1.06 M
12/04/2025	$1.63	$2.06 (26.38%)	$2.06	$1.63	643.95 K	$1.18 M
12/03/2025	$1.76	$1.65 (-6.25%)	$1.95	$1.62	14.44 M	$947.10 K
12/02/2025	$1.80	$1.80 (0%)	$1.96	$1.64	810.10 K	$1.03 M
12/01/2025	$1.78	$1.83 (2.81%)	$1.88	$1.62	9.23 M	$1.05 M
11/28/2025	$1.68	$1.74 (3.57%)	$1.77	$1.68	22.50 K	$998.76 K
11/26/2025	$1.61	$1.66 (3.11%)	$1.66	$1.52	44.19 K	$952.84 K
11/25/2025	$1.80	$1.73 (-3.89%)	$1.80	$1.73	14.31 K	$993.02 K
11/24/2025	$1.70	$1.78 (4.71%)	$1.80	$1.70	15.35 K	$1.02 M
11/21/2025	$1.71	$1.67 (-2.34%)	$1.75	$1.55	26.90 K	$958.58 K
11/20/2025	$1.89	$1.71 (-9.52%)	$1.89	$1.67	55.43 K	$981.54 K
11/19/2025	$1.87	$1.85 (-1.07%)	$1.88	$1.74	51.40 K	$1.06 M
11/18/2025	$1.79	$1.89 (5.59%)	$1.89	$1.74	55.42 K	$1.08 M
11/17/2025	$1.96	$1.82 (-7.14%)	$1.97	$1.82	56.21 K	$1.04 M
11/14/2025	$1.78	$1.85 (3.93%)	$1.93	$1.72	59.47 K	$1.06 M
11/13/2025	$1.80	$1.80 (0%)	$1.87	$1.74	51.82 K	$1.03 M
11/12/2025	$1.90	$1.80 (-5.26%)	$1.96	$1.75	114.11 K	$1.03 M
11/11/2025	$1.93	$1.96 (1.55%)	$2.14	$1.80	684.84 K	$1.13 M
11/10/2025	$2.11	$2.11 (0%)	$2.24	$1.92	2.50 M	$1.21 M
11/07/2025	$1.85	$2.18 (17.84%)	$2.20	$1.82	89.13 K	$1.25 M
11/06/2025	$1.90	$1.85 (-2.63%)	$1.95	$1.66	59.10 K	$1.06 M
11/05/2025	$1.86	$1.94 (4.3%)	$2.22	$1.86	189.14 K	$1.11 M
11/04/2025	$2.55	$1.86 (-27.06%)	$2.60	$1.84	6.45 M	$1.07 M
11/03/2025	$3.05	$3.00 (-1.64%)	$3.16	$3.00	33.10 K	$1.72 M
10/31/2025	$3.10	$3.10 (0%)	$3.36	$3.03	39.21 K	$1.78 M
10/30/2025	$3.50	$3.10 (-11.43%)	$3.50	$3.00	82.51 K	$1.78 M
10/29/2025	$3.55	$3.53 (-0.56%)	$3.68	$3.45	4.16 K	$2.03 M