Get the Stockscreener App
1.8326
0.69%
0.0126
Artelo Biosciences Inc Stock (ARTL) Price History
The historical daily chart and data for Artelo Biosciences Inc stock (ARTL), show that the latest closing stock price as of January 28, 2026, is $1.8326.
- Artelo Biosciences Inc all-time high stock price is $75.00, occurred on June 24, 2019.
- The lowest Artelo Biosciences Inc stock price recorded was $0.27 on September 20, 2018. Since then, Artelo Biosciences Inc's stock price has risen over 578.74% to $1.8326 now.
- The 52-week high stock price for ARTL is $28.60, representing a 1,461% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for ARTL is $1.15, indicating a -37.25% decrease from the current share price, occurred on December 30, 2025.
- The closing price of Artelo Biosciences Inc (ARTL) stock in the beginning of 2025 was $8.5305. The stock closed the year at $2.89, a loss of over -66.12% for the year.
The table below shows more information about ARTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 28, 2026 | $1.85 | $1.81 | $0.04 | 2,637.0 | -0.55% |
| Jan 27, 2026 | $1.88 | $1.74 | $0.1391 | 42,451.0 | +1.68% |
| Jan 26, 2026 | $1.79 | $1.67 | $0.12 | 13,832.0 | +3.47% |
| Jan 23, 2026 | $1.77 | $1.70 | $0.0699 | 28,399.0 | +0.00% |
| Jan 22, 2026 | $1.77 | $1.65 | $0.12 | 47,721.0 | +1.17% |
| Jan 21, 2026 | $1.77 | $1.63 | $0.1399 | 56,234.0 | +3.01% |
| Jan 20, 2026 | $1.76 | $1.63 | $0.13 | 27,824.0 | -2.92% |
| Jan 16, 2026 | $1.77 | $1.59 | $0.18 | 104,517.0 | +3.01% |
| Jan 15, 2026 | $1.75 | $1.57 | $0.18 | 59,058.0 | +3.11% |
| Jan 14, 2026 | $1.72 | $1.53 | $0.185 | 205,220.0 | +6.62% |
| Jan 13, 2026 | $1.57 | $1.39 | $0.18 | 162,716.0 | +7.86% |
| Jan 12, 2026 | $1.43 | $1.35 | $0.0791 | 76,913.0 | -1.41% |
| Jan 09, 2026 | $1.56 | $1.38 | $0.18 | 100,752.0 | -11.25% |
| Jan 08, 2026 | $1.82 | $1.47 | $0.35 | 534,263.0 | +3.23% |
| Jan 07, 2026 | $1.56 | $1.33 | $0.23 | 111,558.0 | +18.32% |
| Jan 06, 2026 | $1.35 | $1.28 | $0.07 | 35,482.0 | +0.77% |
| Jan 05, 2026 | $1.32 | $1.27 | $0.048 | 35,681.0 | +2.36% |
| Jan 02, 2026 | $1.33 | $1.25 | $0.08 | 19,848.0 | +4.10% |
| Dec 31, 2025 | $1.22 | $1.15 | $0.07 | 50,505.0 | +5.17% |
| Dec 30, 2025 | $1.30 | $1.15 | $0.1522 | 93,623.0 | -6.45% |
Artelo Biosciences Inc Stock (ARTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Artelo Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Artelo Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Artelo Biosciences Inc Stock (ARTL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.88 | $1.25 | $0.6291 | 1,665,106.0 | +48.36% |
Artelo Biosciences Inc Stock (ARTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.08 | $1.15 | $0.93 | 25,263,939.0 | -33.33% |
| Nov, 2025 | $3.16 | $1.52 | $1.64 | 8,250,202.0 | -43.87% |
| Oct, 2025 | $4.97 | $3.00 | $1.97 | 1,327,689.0 | -32.46% |
| Sep, 2025 | $9.25 | $4.20 | $5.05 | 3,066,776.0 | -50.38% |
| Aug, 2025 | $12.16 | $8.20 | $3.96 | 2,138,297.0 | -22.01% |
| Jul, 2025 | $28.60 | $9.11 | $19.49 | 12,121,420.0 | -10.63% |
| Jun, 2025 | $25.58 | $5.76 | $19.82 | 27,158,246.3 | +110.63% |
| May, 2025 | $6.84 | $5.41 | $1.43 | 165,993.0 | +7.14% |
| Apr, 2025 | $8.40 | $4.92 | $3.48 | 4,062,055.0 | +12.00% |
| Mar, 2025 | $6.54 | $5.16 | $1.38 | 50,527.0 | -18.22% |
| Feb, 2025 | $9.30 | $6.24 | $3.06 | 123,156.7 | -10.83% |
| Jan, 2025 | $7.41 | $6.28 | $1.12 | 69,186.5 | +13.21% |
Artelo Biosciences Inc Stock (ARTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.64 | $5.46 | $2.18 | 143,734.3 | +0.00% |
| Nov, 2024 | $7.92 | $6.12 | $1.80 | 114,190.3 | -9.00% |
| Oct, 2024 | $7.80 | $6.42 | $1.38 | 43,353.7 | +3.01% |
| Sep, 2024 | $7.69 | $6.00 | $1.69 | 23,213.7 | -13.83% |
| Aug, 2024 | $8.28 | $7.44 | $0.84 | 27,747.5 | -3.70% |
| Jul, 2024 | $9.30 | $7.38 | $1.92 | 791,046.5 | +0.74% |
| Jun, 2024 | $8.64 | $7.08 | $1.56 | 32,282.7 | -2.19% |
| May, 2024 | $9.54 | $7.56 | $1.98 | 55,947.8 | -0.40% |
| Apr, 2024 | $9.60 | $7.50 | $2.10 | 30,476.5 | -7.06% |
| Mar, 2024 | $10.20 | $8.40 | $1.80 | 59,263.5 | -3.90% |
| Feb, 2024 | $10.50 | $7.92 | $2.58 | 64,481.5 | +10.00% |
| Jan, 2024 | $9.36 | $8.16 | $1.20 | 57,510.3 | +0.00% |
1.31%
3.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):