5 DAY PERFORMANCE
+14.85%
1 MONTH PERFORMANCE
-59.84%
3 MONTH PERFORMANCE
+55.18%
6 MONTH PERFORMANCE
+14.99%
YEAR-TO-DATE PERFORMANCE
+50.79%
1 YEAR PERFORMANCE
+22.95%
Artelo Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $9.72 | $10.13 (4.22%) | $10.13 | $8.73 | 15.36 K | $5.81 M |
| 08/12/2025 | $10.16 | $9.72 (-4.33%) | $10.19 | $9.53 | 25.59 K | $5.58 M |
| 08/11/2025 | $8.50 | $10.03 (18%) | $10.29 | $8.50 | 49.20 K | $5.76 M |
| 08/08/2025 | $9.17 | $8.35 (-8.94%) | $9.17 | $8.20 | 16.53 K | $4.10 M |
| 08/07/2025 | $9.18 | $9.03 (-1.63%) | $9.25 | $8.91 | 14.20 K | $4.44 M |
| 08/06/2025 | $9.33 | $9.00 (-3.54%) | $9.69 | $8.75 | 26.00 K | $4.42 M |
| 08/05/2025 | $9.52 | $9.48 (-0.42%) | $9.78 | $9.33 | 43.80 K | $4.66 M |
| 08/04/2025 | $9.64 | $9.93 (3.01%) | $10.58 | $9.31 | 991.12 K | $4.88 M |
| 08/01/2025 | $12.00 | $10.20 (-15%) | $12.16 | $9.83 | 614.71 K | $5.01 M |
| 07/31/2025 | $12.50 | $11.86 (-5.12%) | $12.76 | $11.60 | 45.20 K | $5.83 M |
| 07/30/2025 | $12.01 | $12.37 (3%) | $12.49 | $11.61 | 65.86 K | $6.08 M |
| 07/29/2025 | $13.56 | $12.27 (-9.51%) | $13.99 | $11.52 | 179.91 K | $6.03 M |
| 07/28/2025 | $13.57 | $13.93 (2.65%) | $14.14 | $13.45 | 314.77 K | $6.85 M |
| 07/25/2025 | $14.18 | $13.73 (-3.17%) | $14.27 | $13.30 | 39.71 K | $6.75 M |
| 07/24/2025 | $14.99 | $13.76 (-8.21%) | $15.43 | $13.30 | 39.40 K | $6.76 M |
| 07/23/2025 | $14.51 | $14.74 (1.59%) | $16.44 | $14.39 | 141.90 K | $7.24 M |
| 07/22/2025 | $14.36 | $14.17 (-1.32%) | $14.73 | $12.67 | 123.14 K | $6.96 M |
| 07/21/2025 | $14.95 | $14.55 (-2.68%) | $15.44 | $14.40 | 35.95 K | $7.15 M |
| 07/18/2025 | $15.38 | $14.95 (-2.8%) | $16.16 | $14.72 | 93.20 K | $7.35 M |
| 07/17/2025 | $15.50 | $15.67 (1.1%) | $16.15 | $14.94 | 88.06 K | $7.70 M |
| 07/16/2025 | $16.61 | $15.18 (-8.61%) | $16.97 | $14.73 | 94.23 K | $7.46 M |
| 07/15/2025 | $18.36 | $16.07 (-12.47%) | $20.04 | $15.33 | 279.98 K | $7.90 M |
| 07/14/2025 | $22.41 | $18.55 (-17.22%) | $23.85 | $18.00 | 195.60 K | $9.12 M |
| 07/11/2025 | $26.92 | $23.88 (-11.29%) | $28.46 | $23.70 | 191.30 K | $11.74 M |
| 07/10/2025 | $18.60 | $28.50 (53.23%) | $28.60 | $18.26 | 557.02 K | $14.01 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 |
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.
