5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+15.33%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
-26.09%
Artelo Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.99 | $1.02 (2.53%) | $1.03 | $0.99 | 7.04 K | $2.97 M |
| 05/01/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 60.27 K | $2.98 M |
| 04/30/2025 | $1.00 | $0.98 (-2%) | $1.05 | $0.96 | 32.19 K | $2.89 M |
| 04/29/2025 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.98 | 29.46 K | $2.98 M |
| 04/28/2025 | $1.04 | $1.01 (-2.88%) | $1.10 | $1.01 | 31.56 K | $2.98 M |
| 04/25/2025 | $1.07 | $1.04 (-2.8%) | $1.12 | $1.00 | 23.20 K | $3.07 M |
| 04/24/2025 | $1.00 | $1.03 (3%) | $1.05 | $1.00 | 22.44 K | $3.04 M |
| 04/23/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.01 | 45.62 K | $3.04 M |
| 04/22/2025 | $0.97 | $1.16 (20.01%) | $1.16 | $0.97 | 173.50 K | $3.42 M |
| 04/21/2025 | $0.90 | $1.02 (13.32%) | $1.02 | $0.90 | 150.10 K | $3.01 M |
| 04/17/2025 | $0.91 | $0.95 (4.78%) | $0.96 | $0.88 | 125.50 K | $2.81 M |
| 04/16/2025 | $0.92 | $0.97 (5.79%) | $0.98 | $0.90 | 231.40 K | $2.86 M |
| 04/15/2025 | $0.91 | $1.03 (13.81%) | $1.03 | $0.89 | 482.70 K | $3.04 M |
| 04/14/2025 | $1.06 | $0.97 (-8.55%) | $1.40 | $0.85 | 22.90 M | $2.86 M |
| 04/11/2025 | $0.83 | $0.82 (-1.2%) | $0.89 | $0.82 | 50.20 K | $2.42 M |
| 04/10/2025 | $0.88 | $0.82 (-6.95%) | $0.91 | $0.82 | 3.17 K | $2.42 M |
| 04/09/2025 | $0.85 | $0.92 (7.73%) | $0.93 | $0.82 | 20.30 K | $2.71 M |
| 04/08/2025 | $0.89 | $0.86 (-3.37%) | $0.98 | $0.86 | 31.01 K | $2.54 M |
| 04/07/2025 | $0.85 | $0.90 (5.4%) | $0.91 | $0.85 | 16.80 K | $2.65 M |
| 04/04/2025 | $0.91 | $0.92 (1.04%) | $0.92 | $0.85 | 47.51 K | $2.71 M |
| 04/03/2025 | $0.86 | $0.86 (-0.26%) | $0.92 | $0.85 | 21.20 K | $2.53 M |
| 04/02/2025 | $0.90 | $0.88 (-1.72%) | $0.90 | $0.88 | 5.25 K | $2.61 M |
| 04/01/2025 | $0.86 | $0.86 (-0.12%) | $0.88 | $0.86 | 8.20 K | $2.54 M |
| 03/31/2025 | $0.94 | $0.88 (-6.91%) | $0.94 | $0.86 | 23.80 K | $2.58 M |
| 03/28/2025 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.94 | 9.00 K | $2.77 M |
| 03/27/2025 | $0.96 | $0.97 (0.01%) | $0.97 | $0.95 | 9.77 K | $2.85 M |
| 03/26/2025 | $0.97 | $0.97 (-0.01%) | $0.97 | $0.96 | 4.01 K | $2.86 M |
| 03/25/2025 | $0.97 | $0.97 (0%) | $1.01 | $0.97 | 13.35 K | $2.86 M |
| 03/24/2025 | $1.02 | $0.98 (-3.78%) | $1.02 | $0.98 | 15.25 K | $2.89 M |
| 03/21/2025 | $0.97 | $1.04 (7.22%) | $1.04 | $0.96 | 21.61 K | $3.07 M |
| 03/20/2025 | $0.94 | $0.99 (5.22%) | $0.99 | $0.93 | 18.56 K | $2.92 M |
| 03/19/2025 | $0.91 | $0.95 (3.95%) | $0.96 | $0.91 | 16.73 K | $2.80 M |
| 03/18/2025 | $0.93 | $0.92 (-1.07%) | $0.94 | $0.92 | 4.10 K | $2.72 M |
| 03/17/2025 | $0.96 | $0.95 (-0.89%) | $0.97 | $0.95 | 6.80 K | $2.81 M |
| 03/14/2025 | $0.95 | $0.96 (1.05%) | $0.96 | $0.93 | 11.20 K | $2.83 M |
| 03/13/2025 | $0.95 | $0.95 (0.11%) | $0.99 | $0.95 | 7.72 K | $2.80 M |
| 03/12/2025 | $0.97 | $0.95 (-2.05%) | $0.97 | $0.94 | 16.53 K | $2.80 M |
| 03/11/2025 | $0.96 | $0.97 (1.05%) | $0.98 | $0.96 | 19.64 K | $2.86 M |
| 03/10/2025 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.98 | 25.20 K | $2.92 M |
| 03/07/2025 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 12.50 K | $2.95 M |
| 03/06/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $0.96 | 19.75 K | $2.95 M |
| 03/05/2025 | $1.00 | $1.02 (2%) | $1.08 | $1.00 | 15.60 K | $3.01 M |
| 03/04/2025 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 32.95 K | $3.04 M |
| 03/03/2025 | $1.07 | $1.00 (-6.54%) | $1.09 | $0.96 | 37.76 K | $2.95 M |
| 02/28/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $1.04 | 19.23 K | $3.16 M |
| 02/27/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 16.93 K | $3.13 M |
| 02/26/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.04 | 27.11 K | $3.21 M |
| 02/25/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.10 | 28.08 K | $3.30 M |
| 02/24/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.11 | 30.38 K | $3.30 M |
| 02/21/2025 | $1.18 | $1.16 (-1.69%) | $1.24 | $1.15 | 18.07 K | $3.42 M |
| 02/20/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.17 | 12.80 K | $3.54 M |
| 02/19/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.15 | 13.13 K | $3.48 M |
| 02/18/2025 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.16 | 29.30 K | $3.51 M |
| 02/14/2025 | $1.36 | $1.19 (-12.5%) | $1.38 | $1.18 | 136.40 K | $3.51 M |
| 02/13/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 17.66 K | $4.10 M |
| 02/12/2025 | $1.37 | $1.37 (0%) | $1.43 | $1.37 | 15.80 K | $4.04 M |
| 02/11/2025 | $1.37 | $1.40 (2.19%) | $1.46 | $1.36 | 38.79 K | $4.13 M |
| 02/10/2025 | $1.30 | $1.35 (3.85%) | $1.37 | $1.30 | 24.10 K | $3.98 M |
| 02/07/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.30 | 35.50 K | $3.92 M |
| 02/06/2025 | $1.40 | $1.38 (-1.43%) | $1.55 | $1.38 | 146.48 K | $4.07 M |
| 02/05/2025 | $1.20 | $1.40 (16.67%) | $1.40 | $1.19 | 123.47 K | $4.13 M |
| 02/04/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 5.23 K | $3.45 M |
| 02/03/2025 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.15 | 8.12 K | $3.48 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.
