stockNASDAQ: ARTL • 28 Days Updates
Artelo Biosciences Inc. (ARTL)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.artelobio.com
Price & Performance Trajectory
Artelo Biosciences Inc.NASDAQ: ARTL
Latest Close
$3.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARTL session performance
✓ Latest Close USD
$3.26
Latest session close
$-2.17vs period start
Period Return % % GAIN
-39.96%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$15.73 / $3.19
Period range envelope
$12.54channel spread
Total Volume SHARES
27.74M
Period turnover
Avg: 1.63M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.26 | -3.26% | $3.45 | $3.19 | 44.9K |
| Oct 08, 2026 | $3.37 | -1.17% | $3.51 | $3.37 | 27.0K |
| Oct 07, 2026 | $3.41 | -1.45% | $3.55 | $3.33 | 49.5K |
| Oct 06, 2026 | $3.46 | -1.42% | $3.74 | $3.41 | 67.1K |
| Oct 05, 2026 | $3.51 | -4.62% | $3.72 | $3.50 | 42.0K |
| Oct 02, 2026 | $3.68 | -3.92% | $3.85 | $3.63 | 61.7K |
| Sep 25, 2026 | $4.54 | -12.19% | $4.93 | $4.43 | 255.4K |
| Sep 24, 2026 | $5.17 | -29.28% | $5.35 | $4.51 | 1.05M |
| Sep 23, 2026 | $7.31 | +76.14% | $15.73 | $3.90 | 25.13M |
| Sep 22, 2026 | $4.15 | +1.22% | $4.20 | $3.86 | 324.3K |
| Sep 21, 2026 | $4.10 | +4.06% | $4.19 | $3.88 | 71.8K |
| Sep 18, 2026 | $3.94 | -0.76% | $4.14 | $3.92 | 29.4K |
| Sep 17, 2026 | $3.97 | +5.87% | $4.02 | $3.69 | 124.8K |
| Sep 16, 2026 | $3.75 | -29.78% | $4.90 | $3.45 | 276.6K |
| Sep 15, 2026 | $5.34 | +9.65% | $5.65 | $4.88 | 89.9K |
Page 1 of 2