-
5 DAY PERFORMANCE
-9.02% -
1 MONTH PERFORMANCE
-8.26% -
3 MONTH PERFORMANCE
-13.28% -
6 MONTH PERFORMANCE
-26.49% -
YEAR-TO-DATE PERFORMANCE
-20.71% -
1 YEAR PERFORMANCE
-8.73%
Artelo Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 15,394 | $3.27 M |
| 11/21/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 18,600 | $3.33 M |
| 11/20/2024 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 22,151 | $3.39 M |
| 11/19/2024 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.08 | 40,606 | $3.27 M |
| 11/18/2024 | $1.04 | $1.22 (17.31%) | $1.32 | $1.04 | 224,047 | $3.60 M |
| 11/15/2024 | $1.09 | $1.04 (-4.59%) | $1.11 | $1.02 | 6,131 | $3.07 M |
| 11/14/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 14,895 | $3.18 M |
| 11/13/2024 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.05 | 39,456 | $3.24 M |
| 11/12/2024 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.12 | 12,508 | $3.45 M |
| 11/11/2024 | $1.11 | $1.24 (11.71%) | $1.24 | $1.11 | 7,100 | $3.66 M |
| 11/08/2024 | $1.21 | $1.15 (-4.96%) | $1.25 | $1.15 | 32,500 | $3.39 M |
| 11/07/2024 | $1.21 | $1.21 (0%) | $1.26 | $1.15 | 24,568 | $3.57 M |
| 11/06/2024 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.19 | 22,500 | $3.60 M |
| 11/05/2024 | $1.20 | $1.25 (4.17%) | $1.28 | $1.15 | 83,751 | $3.69 M |
| 11/04/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.10 | 8,576 | $3.36 M |
| 11/01/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 7,000 | $3.39 M |
| 10/31/2024 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.15 | 17,900 | $3.39 M |
| 10/30/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 9,800 | $3.48 M |
| 10/29/2024 | $1.15 | $1.15 (0%) | $1.23 | $1.15 | 8,912 | $3.39 M |
| 10/28/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.14 | 8,400 | $3.36 M |
| 10/25/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.15 | 1,928 | $3.45 M |
| 10/24/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 13,613 | $3.42 M |
| 10/23/2024 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.21 | 4,610 | $3.57 M |
| 10/22/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 4,949 | $3.60 M |
| 10/21/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 4,600 | $3.66 M |
| 10/18/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.15 | 3,200 | $3.39 M |
| 10/17/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.19 | 16,546 | $3.51 M |
| 10/16/2024 | $1.12 | $1.29 (15.18%) | $1.30 | $1.10 | 125,800 | $3.80 M |
| 10/15/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.10 | 6,200 | $3.24 M |
| 10/14/2024 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.07 | 11,608 | $3.18 M |
| 10/11/2024 | $1.10 | $1.11 (0.91%) | $1.12 | $1.10 | 8,101 | $3.27 M |
| 10/10/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.08 | 2,004 | $3.21 M |
| 10/09/2024 | $1.08 | $1.12 (3.7%) | $1.15 | $1.08 | 8,024 | $3.30 M |
| 10/08/2024 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.10 | 6,214 | $3.30 M |
| 10/07/2024 | $1.14 | $1.12 (-1.75%) | $1.16 | $1.12 | 10,500 | $3.30 M |
| 10/04/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.10 | 1,700 | $3.30 M |
| 10/03/2024 | $1.10 | $1.12 (1.82%) | $1.12 | $1.10 | 3,121 | $3.30 M |
| 10/02/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 2,130 | $3.24 M |
| 10/01/2024 | $1.09 | $1.10 (0.92%) | $1.16 | $1.09 | 3,700 | $3.24 M |
| 09/30/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.08 | 7,101 | $3.30 M |
| 09/27/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.09 | 2,522 | $3.21 M |
| 09/26/2024 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.07 | 11,103 | $3.18 M |
| 09/25/2024 | $1.09 | $1.09 (0%) | $1.14 | $1.09 | 2,600 | $3.21 M |
| 09/24/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.11 | 4,900 | $3.33 M |
| 09/23/2024 | $1.08 | $1.09 (0.93%) | $1.17 | $1.08 | 9,472 | $3.21 M |
| 09/20/2024 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.06 | 13,100 | $3.13 M |
| 09/19/2024 | $1.11 | $1.13 (1.8%) | $1.13 | $1.09 | 14,300 | $3.33 M |
| 09/18/2024 | $1.17 | $1.10 (-5.98%) | $1.20 | $1.10 | 11,686 | $3.24 M |
| 09/17/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.16 | 3,338 | $3.54 M |
| 09/16/2024 | $1.17 | $1.22 (4.27%) | $1.22 | $1.15 | 4,925 | $3.60 M |
| 09/13/2024 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.18 | 1,402 | $3.48 M |
| 09/12/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 1,316 | $3.42 M |
| 09/11/2024 | $1.13 | $1.19 (5.31%) | $1.19 | $1.13 | 8,200 | $3.51 M |
| 09/10/2024 | $1.18 | $1.13 (-4.24%) | $1.25 | $1.00 | 12,941 | $3.33 M |
| 09/09/2024 | $1.20 | $1.26 (5%) | $1.26 | $1.18 | 7,000 | $3.72 M |
| 09/06/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.20 | 1,830 | $3.54 M |
| 09/05/2024 | $1.20 | $1.27 (5.83%) | $1.27 | $1.20 | 6,800 | $3.75 M |
| 09/04/2024 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 9,300 | $3.63 M |
| 09/03/2024 | $1.26 | $1.28 (1.59%) | $1.28 | $1.24 | 9,125 | $3.77 M |
| 08/30/2024 | $1.27 | $1.30 (2.36%) | $1.31 | $1.26 | 3,621 | $3.83 M |
| 08/29/2024 | $1.25 | $1.31 (4.8%) | $1.31 | $1.25 | 10,200 | $3.86 M |
| 08/28/2024 | $1.24 | $1.25 (0.81%) | $1.31 | $1.24 | 6,589 | $3.69 M |
| 08/27/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 1,465 | $3.80 M |
| 08/26/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.25 | 5,342 | $3.77 M |
| 08/23/2024 | $1.24 | $1.28 (3.23%) | $1.30 | $1.24 | 2,422 | $3.77 M |