Daily trading records

Artelo Biosciences Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Artelo Biosciences.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Artelo Biosciences email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Artelo Biosciences's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+15.23%

From the September 18, 2026 close of $3.94 to $4.54 on September 25, 2026.

20-session performance

-23.68%

From the August 27, 2026 close of $5.949 to $4.54 on September 25, 2026.

60-session performance

-54.14%

From the July 1, 2026 close of $9.90 to $4.54 on September 25, 2026.

Artelo Biosciences Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.93$4.93$4.43$4.54260,246-$0.63 (-12.19%)
$4.87$5.35$4.51$5.171,056,526-$2.14 (-29.27%)
$4.03$15.73$3.90$7.3125,129,668+$3.16 (+76.14%)
$4.14$4.20$3.86$4.15324,282+$0.05 (+1.22%)
$3.89$4.19$3.8821$4.1073,081+$0.16 (+4.06%)
$4.00$4.1358$3.92$3.9429,662-$0.03 (-0.76%)
$3.84$4.0199$3.69$3.97125,237+$0.22 (+5.87%)
$4.90$4.90$3.45$3.75277,962-$1.59 (-29.78%)
$4.88$5.6499$4.88$5.3491,459+$0.47 (+9.65%)
$5.28$5.49$4.86$4.8754,916-$0.56 (-10.31%)
$5.69$5.84$5.35$5.4341,933-$0.20 (-3.55%)
$5.89$6.00$5.6101$5.6343,514-$0.35 (-5.85%)
$6.4147$6.4147$5.98$5.9829,276-$0.21 (-3.39%)
$6.135$6.38$5.918$6.1910,860+$0.15 (+2.48%)
$6.25$6.345$5.92$6.0427,758-$0.18 (-2.89%)
$6.60$6.805$6.22$6.2227,789-$0.30 (-4.60%)
$6.10$6.7057$5.9911$6.5243,158+$0.365 (+5.93%)
$6.05$6.3899$5.70$6.15585,709-$0.205 (-3.22%)
$5.95$6.7899$5.34$6.36591,486+$0.3957 (+6.63%)
$5.9301$6.1182$5.5656$5.9643266,706+$0.0153 (+0.26%)
$6.1038$6.282$4.68$5.94993,166-$0.4464 (-6.98%)
$6.3454$6.57$6.3454$6.395410,278-$0.0594 (-0.92%)
$6.30$6.462$6.12$6.454815,906+$0.2538 (+4.09%)
$6.1101$6.3882$5.94$6.20111,764-$0.027 (-0.43%)
$6.48$6.57$6.1227$6.22812,099-$0.1836 (-2.86%)
$6.4395$6.75$6.3009$6.411638,965-$0.0684 (-1.06%)
$6.4395$6.7491$6.3648$6.4822,280-$0.0891 (-1.36%)
$6.318$6.84$6.318$6.569153,273+$0.0801 (+1.23%)
$7.0929$7.1991$6.2118$6.489728,147-$0.6228 (-8.76%)
$6.957$8.19$6.8715$7.111851,168+$0.2835 (+4.15%)
$6.7482$7.56$6.435$6.828329,485+$0.2313 (+3.51%)
$6.7023$6.795$6.39$6.5979,396-$0.1053 (-1.57%)
$6.4809$6.84$6.4809$6.702310,607+$0.3564 (+5.62%)
$6.48$6.75$6.3459$6.345918,420-$0.1431 (-2.21%)
$6.93$6.93$6.489$6.48913,038-$0.2826 (-4.17%)
$6.84$6.93$6.669$6.77169,571+$0.0099 (+0.15%)
$6.9305$7.11$6.7617$6.761712,729-$0.1242 (-1.80%)
$6.741$6.9309$6.6789$6.885913,279+$0.2016 (+3.02%)
$6.84$7.191$6.6834$6.684314,310-$0.2457 (-3.55%)
$7.20$7.38$6.75$6.9314,221+$0.1332 (+1.96%)
$6.84$7.1073$6.5709$6.796841,214+$0.2862 (+4.40%)
$7.9974$8.10$6.3468$6.510631,340-$1.4103 (-17.80%)
$9.00$9.18$7.92$7.920914,367-$1.1691 (-12.86%)
$9.18$9.54$8.9262$9.097,936-$0.09 (-0.98%)
$9.54$9.6291$9.18$9.187,036-$0.36 (-3.77%)
$9.72$9.72$9.27$9.546,285-$0.09 (-0.93%)
$9.81$9.9558$9.27$9.6333,494-$0.45 (-4.46%)
$9.99$10.4634$9.90$10.086,206$0.00 (0.00%)
$10.44$10.44$10.08$10.087,594-$0.27 (-2.61%)
$10.35$10.35$9.99$10.3511,106+$0.09 (+0.88%)
$10.17$10.26$9.6309$10.2652,459-$0.09 (-0.87%)
$10.53$11.16$10.17$10.3545,145-$0.09 (-0.86%)
$9.36$10.62$9.27$10.4431,707+$0.99 (+10.48%)
$9.405$9.72$9.09$9.4545,305-$0.27 (-2.78%)
$9.18$10.08$9.18$9.7228,010+$0.54 (+5.88%)
$8.82$9.585$8.82$9.1814,458+$0.2133 (+2.38%)
$9.00$9.36$8.6499$8.966717,657-$0.0783 (-0.87%)
$9.63$9.72$8.838$9.04524,658-$0.765 (-7.80%)
$9.99$10.08$9.72$9.8112,772-$0.18 (-1.80%)
$9.99$9.99$9.54$9.9915,077+$0.09 (+0.91%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Artelo Biosciences company profile.Review Artelo Biosciences valuation and profitability metrics.

Read the frequently asked questions.

What is Artelo Biosciences's latest verified closing price?

Artelo Biosciences closed at $4.54 on September 25, 2026.

What period does Artelo Biosciences's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in Artelo Biosciences's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Artelo Biosciences's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Artelo Biosciences's daily prices?

Daily aggregate prices are provided by Polygon.