stockNASDAQ: AIP • 28 Days Updates
Arteris Inc. (AIP)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:arteris.com
Price & Performance Trajectory
Arteris Inc.NASDAQ: AIP
Latest Close
$23.40
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAIP session performance
✓ Latest Close USD
$23.40
Latest session close
+$0.99vs period start
Period Return % % GAIN
+4.42%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$25.15 / $20.02
Period range envelope
$5.13channel spread
Total Volume SHARES
11.12M
Period turnover
Avg: 618.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $23.40 | -3.03% | $23.65 | $23.21 | 505.8K |
| Oct 06, 2026 | $24.13 | +0.67% | $24.39 | $23.77 | 476.3K |
| Oct 05, 2026 | $23.97 | -2.80% | $24.70 | $23.86 | 784.5K |
| Oct 02, 2026 | $24.66 | +2.71% | $25.15 | $24.27 | 612.8K |
| Sep 30, 2026 | $22.98 | -1.20% | $23.57 | $22.75 | 100.9K |
| Sep 29, 2026 | $23.26 | +0.61% | $23.46 | $22.88 | 442.0K |
| Sep 28, 2026 | $23.12 | -3.22% | $23.70 | $22.54 | 659.7K |
| Sep 25, 2026 | $23.89 | -1.24% | $24.98 | $23.82 | 578.9K |
| Sep 24, 2026 | $24.19 | +0.00% | $24.36 | $23.20 | 538.9K |
| Sep 23, 2026 | $24.19 | +0.12% | $24.68 | $23.82 | 468.0K |
| Sep 21, 2026 | $24.16 | +8.34% | $24.43 | $23.03 | 727.2K |
| Sep 18, 2026 | $22.30 | -0.31% | $22.63 | $22.03 | 1.71M |
| Sep 17, 2026 | $22.37 | +7.19% | $22.75 | $21.51 | 724.7K |
| Sep 16, 2026 | $20.87 | +2.25% | $21.18 | $20.38 | 540.0K |
| Sep 15, 2026 | $20.41 | -0.97% | $21.29 | $20.02 | 557.9K |
Page 1 of 2