5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-30.41%
3 MONTH PERFORMANCE
-35.68%
6 MONTH PERFORMANCE
-87.98%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-83.19%
Artelo Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.12 | $1.19 (6.25%) | $1.25 | $1.10 | 44.70 K | $936.53 K |
| 02/17/2026 | $1.23 | $1.13 (-8.13%) | $1.23 | $1.13 | 30.44 K | $889.31 K |
| 02/13/2026 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.18 | 22.50 K | $944.40 K |
| 02/12/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.18 | 42.22 K | $1.02 M |
| 02/11/2026 | $1.42 | $1.33 (-6.34%) | $1.43 | $1.30 | 44.12 K | $1.05 M |
| 02/10/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.38 | 11.04 K | $1.13 M |
| 02/09/2026 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.40 | 13.70 K | $1.14 M |
| 02/06/2026 | $1.40 | $1.47 (5%) | $1.51 | $1.35 | 23.42 K | $1.16 M |
| 02/05/2026 | $1.45 | $1.37 (-5.52%) | $1.56 | $1.35 | 48.02 K | $1.08 M |
| 02/04/2026 | $1.50 | $1.45 (-3.33%) | $1.56 | $1.40 | 37.00 K | $1.14 M |
| 02/03/2026 | $1.63 | $1.53 (-6.13%) | $1.74 | $1.50 | 31.71 K | $1.20 M |
| 02/02/2026 | $1.63 | $1.63 (0%) | $1.65 | $1.60 | 9.85 K | $1.28 M |
| 01/30/2026 | $1.57 | $1.71 (8.92%) | $1.75 | $1.57 | 24.60 K | $1.35 M |
| 01/29/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.62 | 27.00 K | $1.32 M |
| 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 |
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.
