5 DAY PERFORMANCE
+9.57%
1 MONTH PERFORMANCE
-31.90%
3 MONTH PERFORMANCE
-66.24%
6 MONTH PERFORMANCE
-78.06%
YEAR-TO-DATE PERFORMANCE
-35.25%
1 YEAR PERFORMANCE
-92.17%
Artelo Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.77 | $0.79 (2.11%) | $0.80 | $0.76 | 17.42 K | |
| 08/13/2026 | $0.75 | $0.76 (1.19%) | $0.84 | $0.72 | 265.37 K | $2.06 M |
| 08/12/2026 | $0.74 | $0.73 (-1.57%) | $0.76 | $0.71 | 84.56 K | $1.99 M |
| 08/11/2026 | $0.72 | $0.74 (3.42%) | $0.76 | $0.72 | 95.50 K | $2.02 M |
| 08/10/2026 | $0.72 | $0.71 (-2.07%) | $0.75 | $0.71 | 165.80 K | $1.91 M |
| 08/07/2026 | $0.77 | $0.72 (-6.36%) | $0.77 | $0.72 | 117.34 K | $532.82 K |
| 08/06/2026 | $0.76 | $0.75 (-1%) | $0.77 | $0.74 | 86.14 K | $556.02 K |
| 08/05/2026 | $0.77 | $0.75 (-2.43%) | $0.79 | $0.75 | 114.60 K | $555.21 K |
| 08/04/2026 | $0.75 | $0.77 (2.15%) | $0.77 | $0.74 | 119.51 K | $565.41 K |
| 08/03/2026 | $0.76 | $0.74 (-2.28%) | $0.80 | $0.74 | 128.80 K | $548.86 K |
| 07/31/2026 | $0.80 | $0.77 (-3.75%) | $0.82 | $0.75 | 127.99 K | $569.03 K |
| 07/30/2026 | $0.76 | $0.76 (-0.63%) | $0.79 | $0.73 | 370.92 K | $558.09 K |
| 07/29/2026 | $0.89 | $0.72 (-18.59%) | $0.90 | $0.71 | 282.06 K | $534.59 K |
| 07/28/2026 | $1.00 | $0.88 (-11.99%) | $1.02 | $0.88 | 129.30 K | $650.39 K |
| 07/27/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.99 | 71.43 K | $746.39 K |
| 07/24/2026 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.02 | 63.33 K | $753.78 K |
| 07/23/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.03 | 56.57 K | $783.34 K |
| 07/22/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.03 | 301.45 K | $790.73 K |
| 07/21/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 55.85 K | $827.68 K |
| 07/20/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 68.34 K | $827.68 K |
| 07/17/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.11 | 100.00 K | $849.85 K |
| 07/16/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.07 | 472.13 K | $842.46 K |
| 07/15/2026 | $1.17 | $1.15 (-1.71%) | $1.24 | $1.13 | 406.31 K | $849.85 K |
| 07/14/2026 | $1.04 | $1.16 (11.54%) | $1.18 | $1.03 | 287.00 K | $857.24 K |
| 07/13/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.01 | 407.75 K | $775.95 K |
| 07/10/2026 | $1.02 | $1.08 (5.88%) | $1.12 | $1.02 | 252.10 K | $798.12 K |
| 07/09/2026 | $0.98 | $1.02 (4.08%) | $1.07 | $0.98 | 130.12 K | $753.78 K |
| 07/08/2026 | $1.00 | $1.00 (-0.37%) | $1.04 | $0.96 | 158.92 K | $736.27 K |
| 07/07/2026 | $1.07 | $1.00 (-6.54%) | $1.08 | $0.98 | 221.92 K | $739.00 K |
| 07/06/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 114.95 K | $805.51 K |
| 07/02/2026 | $1.11 | $1.11 (0%) | $1.11 | $1.06 | 135.69 K | $820.29 K |
| 07/01/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.04 | 692.92 K | $812.90 K |
| 06/30/2026 | $1.08 | $1.12 (3.7%) | $1.15 | $1.08 | 293.90 K | $827.68 K |
| 06/29/2026 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.03 | 766.21 K | $812.90 K |
| 06/26/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 121.77 K | $827.68 K |
| 06/25/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.12 | 126.62 K | $857.24 K |
| 06/24/2026 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.15 | 267.85 K | $857.24 K |
| 06/23/2026 | $1.23 | $1.26 (2.44%) | $1.29 | $1.21 | 251.52 K | $931.14 K |
| 06/22/2026 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.23 | 105.50 K | $908.97 K |
| 06/18/2026 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 123.70 K | $931.14 K |
| 06/17/2026 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.20 | 220.04 K | $938.53 K |
| 06/16/2026 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.27 | 120.20 K | $953.31 K |
| 06/15/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 154.73 K | $960.70 K |
| 06/12/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.29 | 317.78 K | $1.01 M |
| 06/11/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.26 | 234.54 K | $975.48 K |
| 06/10/2026 | $1.30 | $1.30 (0%) | $1.36 | $1.27 | 649.93 K | $960.70 K |
| 06/09/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.31 | 203.60 K | $982.87 K |
| 06/08/2026 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.31 | 309.50 K | $982.87 K |
| 06/05/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.35 | 287.51 K | $1.02 M |
| 06/04/2026 | $1.41 | $1.43 (1.42%) | $1.54 | $1.37 | 438.20 K | $1.06 M |
| 06/03/2026 | $1.40 | $1.46 (4.29%) | $1.47 | $1.35 | 266.20 K | $1.08 M |
| 06/02/2026 | $1.42 | $1.45 (2.11%) | $1.48 | $1.36 | 307.62 K | $1.07 M |
| 06/01/2026 | $1.33 | $1.43 (7.52%) | $1.48 | $1.29 | 554.91 K | $1.06 M |
| 05/29/2026 | $1.45 | $1.40 (-3.45%) | $1.50 | $1.38 | 501.22 K | $1.03 M |
| 05/28/2026 | $1.27 | $1.46 (14.96%) | $1.55 | $1.27 | 982.83 K | $1.08 M |
| 05/27/2026 | $1.35 | $1.36 (0.74%) | $1.44 | $1.23 | 2.42 M | $1.01 M |
| 05/26/2026 | $1.91 | $1.71 (-10.47%) | $1.91 | $1.62 | 26.03 M | $1.26 M |
| 05/22/2026 | $1.31 | $1.19 (-9.16%) | $1.36 | $1.19 | 18.33 M | $879.41 K |
| 05/21/2026 | $1.40 | $1.33 (-5%) | $1.50 | $1.29 | 302.21 K | $982.87 K |
| 05/20/2026 | $1.33 | $1.42 (6.77%) | $1.56 | $1.25 | 489.05 K | $1.05 M |
| 05/19/2026 | $1.47 | $1.36 (-7.48%) | $1.52 | $1.33 | 289.45 K | $1.01 M |
| 05/18/2026 | $1.70 | $1.46 (-14.12%) | $1.70 | $1.41 | 864.10 K | $1.08 M |
| 05/15/2026 | $2.24 | $1.84 (-17.86%) | $2.34 | $1.77 | 8.61 M | $1.36 M |
| 05/14/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.30 | 85.40 K | $1.73 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.
