stockNASDAQ: AIP • 6 Months Updates
Arteris Inc. (AIP) 6 Months
Showing Closing Date Range from May 9 to Nov 5, 2026.
Investor Relations:arteris.com
Price & Performance Trajectory
Arteris Inc.NASDAQ: AIP
Latest Close
$15.93
6 Months Updates Trajectory
Showing Closing Date Range from May 9 to Nov 5, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAIP session performance
✓ Latest Close USD
$15.93
Latest session close
$-17.2vs period start
Period Return % % GAIN
-51.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$50.26 / $15.71
Period range envelope
$34.55channel spread
Total Volume SHARES
102.42M
Period turnover
Avg: 832.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | $15.93 | -11.99% | $17.26 | $15.71 | 972.8K |
| Nov 04, 2026 | $18.10 | -2.84% | $18.93 | $17.60 | 596.3K |
| Nov 03, 2026 | $18.63 | +4.37% | $18.96 | $18.18 | 542.5K |
| Nov 02, 2026 | $17.85 | -5.05% | $19.05 | $17.72 | 735.0K |
| Oct 30, 2026 | $18.80 | -8.69% | $19.61 | $18.12 | 711.7K |
| Oct 29, 2026 | $20.59 | -3.92% | $21.27 | $20.30 | 474.8K |
| Oct 28, 2026 | $21.43 | +2.29% | $21.60 | $20.97 | 473.4K |
| Oct 27, 2026 | $20.95 | +7.77% | $21.09 | $19.69 | 613.3K |
| Oct 26, 2026 | $19.44 | +1.99% | $19.89 | $18.68 | 405.4K |
| Oct 23, 2026 | $19.06 | -0.16% | $19.54 | $18.72 | 361.2K |
| Oct 22, 2026 | $19.09 | -8.79% | $20.12 | $18.97 | 565.3K |
| Oct 21, 2026 | $20.93 | +5.92% | $21.15 | $20.08 | 520.8K |
| Oct 20, 2026 | $19.76 | +3.56% | $19.90 | $18.21 | 773.3K |
| Oct 19, 2026 | $19.08 | +1.71% | $19.57 | $18.95 | 487.7K |
| Oct 16, 2026 | $18.76 | -5.82% | $19.73 | $18.52 | 688.1K |
Page 1 of 9