7.65
price down icon1.29%   -0.10
after-market After Hours: 7.65
loading

Arteris Inc Stock (AIP) Price History

The historical daily chart and data for Arteris Inc stock (AIP), show that the latest closing stock price as of June 05, 2025, is $7.65.
  • Arteris Inc all-time high stock price is $27.57, occurred on December 01, 2021.
  • The lowest Arteris Inc stock price recorded was $3.27 on December 15, 2022. Since then, Arteris Inc's stock price has risen over 133.94% to $7.65 now.
  • The 52-week high stock price for AIP is $12.64, representing a 65.23% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for AIP is $5.46, indicating a -28.63% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Arteris Inc (AIP) stock in the beginning of 2024 was $21.21. The stock closed the year at $4.30, a loss of over -79.73% for the year.
The table below shows more information about AIP historical price data:
Date High Low High - Low Volume % Change
Jun 05, 2025 $7.78 $7.56 $0.2199 173,058.0 -1.29%
Jun 04, 2025 $8.09 $7.74 $0.35 178,602.0 -2.39%
Jun 03, 2025 $8.00 $7.58 $0.415 192,748.0 +3.79%
Jun 02, 2025 $7.93 $7.62 $0.31 234,975.0 -1.54%
May 30, 2025 $7.84 $7.53 $0.315 190,821.0 -0.77%
May 29, 2025 $7.92 $7.59 $0.325 268,858.0 +2.62%
May 28, 2025 $8.11 $7.40 $0.705 510,972.0 +0.26%
May 27, 2025 $7.67 $7.14 $0.53 257,082.0 +6.73%
May 23, 2025 $7.22 $6.88 $0.342 135,311.0 -0.97%
May 22, 2025 $7.39 $7.04 $0.3518 145,150.0 +1.41%
May 21, 2025 $7.46 $7.08 $0.3798 210,393.0 -3.66%
May 20, 2025 $7.50 $7.21 $0.2946 111,429.0 -1.86%
May 19, 2025 $7.57 $7.02 $0.55 239,511.0 +0.13%
May 16, 2025 $7.60 $7.29 $0.315 319,155.0 -1.45%
May 15, 2025 $7.61 $7.31 $0.30 239,273.0 +1.33%
May 14, 2025 $8.28 $7.02 $1.26 513,991.0 -10.06%
May 13, 2025 $8.46 $7.77 $0.6866 415,060.0 +6.10%
May 12, 2025 $7.99 $7.55 $0.435 316,604.0 +8.55%
May 09, 2025 $7.52 $7.22 $0.30 136,568.0 -2.29%
May 08, 2025 $7.74 $7.30 $0.44 402,469.0 +2.49%
May 07, 2025 $7.49 $6.74 $0.7509 620,638.0 +8.55%

Arteris Inc Stock (AIP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arteris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arteris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arteris Inc Stock (AIP) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $8.09 $7.56 $0.5299 952,441.0 -1.54%
May, 2025 $8.46 $6.59 $1.87 5,513,386.0 +16.67%
Apr, 2025 $7.28 $5.46 $1.82 3,849,260.0 -3.62%
Mar, 2025 $9.20 $6.77 $2.43 3,050,724.0 -24.07%
Feb, 2025 $10.80 $8.64 $2.16 4,995,948.0 -14.31%
Jan, 2025 $12.64 $9.77 $2.87 7,058,092.0 +4.22%

Arteris Inc Stock (AIP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.70 $8.28 $2.42 5,314,317.0 +19.10%
Nov, 2024 $8.88 $6.74 $2.14 2,892,359.0 +27.61%
Oct, 2024 $7.66 $6.73 $0.93 1,394,971.0 -11.79%
Sep, 2024 $8.54 $6.68 $1.86 2,230,796.0 -10.02%
Aug, 2024 $8.63 $6.58 $2.05 2,996,778.0 +4.76%
Jul, 2024 $9.31 $6.89 $2.42 3,515,553.0 +9.05%
Jun, 2024 $8.69 $6.82 $1.87 6,803,057.0 -8.08%
May, 2024 $9.54 $5.76 $3.78 5,454,100.0 +23.23%
Apr, 2024 $7.72 $6.21 $1.51 2,007,840.0 -9.43%
Mar, 2024 $7.82 $6.20 $1.62 2,862,180.0 +4.13%
Feb, 2024 $7.86 $6.01 $1.85 4,251,258.0 +13.57%
Jan, 2024 $6.60 $4.83 $1.77 2,472,089.0 +5.09%

Arteris Inc Stock (AIP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.33 $5.02 $1.31 2,030,918.0 +6.90%
Nov, 2023 $6.80 $4.20 $2.60 5,044,255.0 +1.10%
Oct, 2023 $6.67 $5.25 $1.42 2,428,036.0 -16.28%
Sep, 2023 $7.53 $5.75 $1.78 2,586,368.0 -3.84%
Aug, 2023 $7.71 $6.09 $1.62 3,251,034.0 -10.80%
Jul, 2023 $8.02 $6.43 $1.59 3,752,905.0 +11.29%
Jun, 2023 $8.08 $6.03 $2.05 8,706,744.0 -2.01%
May, 2023 $7.71 $3.66 $4.05 4,780,868.0 +87.10%
Apr, 2023 $4.75 $3.57 $1.17 1,268,174.0 -12.06%
Mar, 2023 $6.13 $3.96 $2.17 3,096,392.0 -35.62%
Feb, 2023 $6.98 $5.75 $1.23 1,591,310.0 +4.62%
Jan, 2023 $6.51 $3.82 $2.69 1,614,289.0 +46.05%
semiconductors UMC
$7.52
price down icon 1.31%
semiconductors ADI
$218.04
price down icon 0.21%
semiconductors MU
$106.29
price up icon 2.94%
semiconductors ARM
$129.55
price down icon 0.62%
$147.56
price down icon 1.00%
semiconductors TXN
$190.49
price down icon 0.12%
Cap:     |  Volume (24h):