5 DAY PERFORMANCE
+160.30%
1 MONTH PERFORMANCE
+285.84%
3 MONTH PERFORMANCE
+430.63%
6 MONTH PERFORMANCE
+275.86%
YEAR-TO-DATE PERFORMANCE
+311.32%
1 YEAR PERFORMANCE
+232.82%
Artelo Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $18.60 | $26.94 (44.84%) | $27.00 | $18.26 | 341.37 K | $11.33 M |
| 07/09/2025 | $19.29 | $21.60 (11.98%) | $22.40 | $16.64 | 1.08 M | $10.62 M |
| 07/08/2025 | $16.38 | $15.90 (-2.93%) | $19.00 | $14.62 | 547.14 K | $7.81 M |
| 07/07/2025 | $21.56 | $14.32 (-33.58%) | $23.52 | $13.31 | 7.19 M | $7.04 M |
| 07/03/2025 | $11.01 | $10.05 (-8.72%) | $11.01 | $9.84 | 91.31 K | $4.94 M |
| 07/02/2025 | $9.81 | $11.03 (12.44%) | $13.22 | $9.81 | 500.90 K | $5.42 M |
| 07/01/2025 | $11.12 | $9.50 (-14.57%) | $11.81 | $9.11 | 536.52 K | $4.67 M |
| 06/30/2025 | $20.50 | $13.27 (-35.27%) | $25.58 | $12.60 | 27.02 M | $6.52 M |
| 06/27/2025 | $6.32 | $6.79 (7.44%) | $7.18 | $6.14 | 16.70 K | $3.34 M |
| 06/26/2025 | $6.17 | $6.86 (11.18%) | $7.00 | $6.14 | 42.02 K | $3.37 M |
| 06/25/2025 | $5.90 | $6.13 (3.9%) | $6.20 | $5.89 | 13.12 K | $3.01 M |
| 06/24/2025 | $5.76 | $5.82 (1.04%) | $6.10 | $5.76 | 4.33 K | $2.86 M |
| 06/23/2025 | $5.88 | $5.88 (0%) | $6.15 | $5.77 | 9.05 K | $2.89 M |
| 06/20/2025 | $6.07 | $5.77 (-4.94%) | $6.11 | $5.77 | 6.30 K | $2.84 M |
| 06/18/2025 | $6.11 | $6.07 (-0.65%) | $6.16 | $5.99 | 6.43 K | $2.98 M |
| 06/17/2025 | $6.30 | $6.25 (-0.79%) | $6.44 | $6.10 | 9.00 K | $3.07 M |
| 06/16/2025 | $6.87 | $6.40 (-6.84%) | $6.87 | $6.40 | 14.23 K | $3.15 M |
| 06/13/2025 | $6.38 | $7.20 (12.85%) | $7.35 | $6.20 | 39.70 K | $3.54 M |
| 06/12/2025 | $7.14 | $7.08 (-0.84%) | $7.20 | $6.78 | 9.21 K | $3.48 M |
| 06/11/2025 | $6.60 | $7.20 (9.09%) | $7.20 | $6.30 | 50.85 K | $3.54 M |
| 06/10/2025 | $6.72 | $6.78 (0.89%) | $6.84 | $6.60 | 991 | $3.33 M |
| 06/09/2025 | $6.84 | $6.60 (-3.51%) | $6.84 | $6.54 | 2.31 K | $3.24 M |
| 06/06/2025 | $6.54 | $6.72 (2.75%) | $6.72 | $6.54 | 2.34 K | $3.30 M |
| 06/05/2025 | $6.60 | $6.60 (0%) | $6.72 | $6.30 | 10.32 K | $3.24 M |
| 06/04/2025 | $6.24 | $6.60 (5.77%) | $6.66 | $6.18 | 4.29 K | $3.24 M |
| 06/03/2025 | $6.36 | $6.42 (0.94%) | $6.66 | $6.06 | 6.27 K | $3.16 M |
| 06/02/2025 | $6.78 | $6.60 (-2.65%) | $6.78 | $6.30 | 5.92 K | $3.24 M |
| 05/30/2025 | $6.06 | $6.30 (3.96%) | $6.84 | $5.94 | 46.86 K | $3.10 M |
| 05/29/2025 | $6.60 | $6.06 (-8.18%) | $6.72 | $5.92 | 35.04 K | $2.98 M |
| 05/28/2025 | $5.82 | $6.00 (3.09%) | $6.00 | $5.65 | 10.84 K | $2.95 M |
| 05/27/2025 | $5.64 | $5.82 (3.19%) | $5.94 | $5.64 | 3.17 K | $2.86 M |
| 05/23/2025 | $5.64 | $5.72 (1.42%) | $5.82 | $5.61 | 1.92 K | $2.81 M |
| 05/22/2025 | $5.74 | $5.73 (-0.17%) | $5.78 | $5.61 | 985 | $2.82 M |
| 05/21/2025 | $5.82 | $5.72 (-1.72%) | $5.84 | $5.61 | 2.57 K | $2.81 M |
| 05/20/2025 | $5.56 | $5.80 (4.32%) | $5.88 | $5.42 | 8.35 K | $2.85 M |
| 05/19/2025 | $6.12 | $5.43 (-11.27%) | $6.12 | $5.41 | 8.47 K | $2.67 M |
| 05/16/2025 | $5.61 | $5.52 (-1.6%) | $5.61 | $5.46 | 4.09 K | $2.71 M |
| 05/15/2025 | $5.85 | $5.64 (-3.59%) | $5.85 | $5.49 | 2.85 K | $2.77 M |
| 05/14/2025 | $6.18 | $5.97 (-3.4%) | $6.18 | $5.64 | 9.65 K | $2.93 M |
| 05/13/2025 | $6.00 | $6.18 (3%) | $6.24 | $6.00 | 3.06 K | $3.04 M |
| 05/12/2025 | $6.06 | $6.00 (-0.99%) | $6.24 | $6.00 | 1.17 K | $2.95 M |
| 05/09/2025 | $6.00 | $6.12 (2%) | $6.18 | $6.00 | 1.54 K | $3.01 M |
| 05/08/2025 | $6.00 | $6.00 (0%) | $6.06 | $5.93 | 2.20 K | $2.95 M |
| 05/07/2025 | $6.06 | $6.18 (1.98%) | $6.18 | $6.00 | 3.18 K | $3.04 M |
| 05/06/2025 | $6.06 | $6.00 (-0.99%) | $6.18 | $5.94 | 4.00 K | $2.95 M |
| 05/05/2025 | $6.18 | $6.30 (1.94%) | $6.30 | $6.18 | 3.85 K | $3.10 M |
| 05/02/2025 | $5.94 | $6.12 (3.03%) | $6.18 | $5.91 | 2.74 K | $3.01 M |
| 05/01/2025 | $6.00 | $6.06 (1%) | $6.12 | $5.76 | 10.05 K | $2.98 M |
| 04/30/2025 | $6.00 | $5.88 (-2%) | $6.30 | $5.76 | 5.37 K | $2.89 M |
| 04/29/2025 | $6.12 | $6.06 (-0.98%) | $6.30 | $5.87 | 4.91 K | $2.98 M |
| 04/28/2025 | $6.24 | $6.06 (-2.88%) | $6.60 | $6.06 | 5.26 K | $2.98 M |
| 04/25/2025 | $6.42 | $6.24 (-2.8%) | $6.72 | $6.00 | 3.87 K | $3.07 M |
| 04/24/2025 | $6.00 | $6.18 (3%) | $6.30 | $6.00 | 3.74 K | $3.04 M |
| 04/23/2025 | $6.78 | $6.18 (-8.85%) | $6.78 | $6.06 | 7.60 K | $3.04 M |
| 04/22/2025 | $5.80 | $6.96 (20%) | $6.96 | $5.80 | 28.92 K | $3.42 M |
| 04/21/2025 | $5.40 | $6.12 (13.33%) | $6.12 | $5.40 | 25.02 K | $3.01 M |
| 04/17/2025 | $5.46 | $5.72 (4.76%) | $5.76 | $5.28 | 20.92 K | $2.81 M |
| 04/16/2025 | $5.50 | $5.82 (5.82%) | $5.88 | $5.40 | 38.57 K | $2.86 M |
| 04/15/2025 | $5.43 | $6.18 (13.81%) | $6.18 | $5.34 | 80.45 K | $3.04 M |
| 04/14/2025 | $6.36 | $5.82 (-8.49%) | $8.40 | $5.10 | 3.82 M | $2.86 M |
| 04/11/2025 | $4.99 | $4.93 (-1.2%) | $5.34 | $4.93 | 8.37 K | $2.42 M |
| 04/10/2025 | $5.30 | $4.93 (-6.98%) | $5.45 | $4.93 | 528 | $2.42 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.
