Arteris, Inc.AIPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.18 | $15.94 | $15.18 | $15.47 | 229,168 |
| 1/30/2026 | $15.38 | $15.72 | $14.80 | $15.01 | 419,543 |
| 1/29/2026 | $16.05 | $16.05 | $15.09 | $15.66 | 420,799 |
| 1/28/2026 | $16.40 | $16.40 | $15.88 | $16.12 | 366,937 |
| 1/27/2026 | $15.85 | $16.37 | $15.77 | $16.01 | 365,836 |
| 1/26/2026 | $15.99 | $16.42 | $15.65 | $15.76 | 395,856 |
| 1/23/2026 | $16.83 | $17.15 | $16.12 | $16.15 | 308,221 |
| 1/22/2026 | $17.27 | $17.41 | $16.90 | $16.95 | 399,715 |
| 1/21/2026 | $17.03 | $17.42 | $16.39 | $16.86 | 500,342 |
| 1/20/2026 | $16.94 | $17.65 | $15.19 | $16.74 | 894,500 |
| 1/16/2026 | $17.75 | $18.11 | $17.36 | $17.57 | 521,648 |
| 1/15/2026 | $17.29 | $18.25 | $17.29 | $17.37 | 695,902 |
| 1/14/2026 | $17.44 | $17.44 | $16.85 | $17.10 | 278,400 |
| 1/13/2026 | $17.45 | $17.85 | $17.10 | $17.46 | 381,600 |
| 1/12/2026 | $17.08 | $17.67 | $16.99 | $17.37 | 397,878 |
| 1/9/2026 | $16.61 | $17.65 | $16.58 | $17.23 | 381,700 |
| 1/8/2026 | $17.36 | $17.36 | $16.17 | $16.63 | 375,207 |
| 1/7/2026 | $17.28 | $17.56 | $16.74 | $17.42 | 353,389 |
| 1/6/2026 | $16.23 | $17.66 | $15.85 | $17.58 | 687,174 |
| 1/5/2026 | $15.92 | $16.58 | $15.82 | $16.23 | 380,200 |
| 1/2/2026 | $15.77 | $15.90 | $15.14 | $15.58 | 462,340 |
| 12/31/2025 | $15.74 | $16.20 | $15.44 | $15.50 | 225,810 |
| 12/30/2025 | $15.80 | $16.00 | $15.55 | $15.61 | 180,300 |
| 12/29/2025 | $15.53 | $16.08 | $15.44 | $15.77 | 283,694 |
| 12/26/2025 | $15.95 | $16.15 | $15.80 | $15.92 | 266,100 |
| 12/24/2025 | $16.13 | $16.24 | $15.80 | $15.94 | 229,138 |
| 12/23/2025 | $16.13 | $16.33 | $15.90 | $16.16 | 297,873 |
| 12/22/2025 | $16.24 | $16.57 | $15.79 | $16.44 | 442,100 |
| 12/19/2025 | $15.16 | $15.79 | $15.16 | $15.74 | 847,687 |
| 12/18/2025 | $16.00 | $16.09 | $14.96 | $15.12 | 433,620 |
| 12/17/2025 | $15.94 | $15.94 | $15.11 | $15.15 | 496,218 |
| 12/16/2025 | $15.70 | $16.16 | $15.29 | $15.78 | 824,571 |
| 12/15/2025 | $16.48 | $16.51 | $15.90 | $15.93 | 517,700 |
| 12/12/2025 | $18.84 | $19.32 | $16.26 | $16.29 | 1.18M |
| 12/11/2025 | $19.24 | $19.85 | $18.38 | $19.67 | 669,120 |
| 12/10/2025 | $19.19 | $19.74 | $18.73 | $19.61 | 1.26M |
| 12/9/2025 | $18.18 | $19.30 | $17.65 | $19.19 | 1.11M |
| 12/8/2025 | $17.56 | $18.21 | $17.34 | $18.18 | 918,500 |
| 12/5/2025 | $16.79 | $17.66 | $16.60 | $17.55 | 882,345 |
| 12/4/2025 | $15.80 | $16.74 | $15.57 | $16.73 | 812,262 |
| 12/3/2025 | $14.79 | $15.97 | $14.59 | $15.82 | 597,232 |
| 12/2/2025 | $14.70 | $15.31 | $14.60 | $14.77 | 474,408 |
| 12/1/2025 | $14.01 | $14.69 | $13.60 | $14.41 | 500,800 |
| 11/28/2025 | $13.84 | $14.37 | $13.64 | $14.34 | 261,300 |
| 11/26/2025 | $13.77 | $13.90 | $13.49 | $13.79 | 310,042 |
| 11/25/2025 | $13.32 | $13.65 | $12.96 | $13.64 | 523,100 |
| 11/24/2025 | $13.05 | $13.58 | $12.81 | $13.45 | 489,812 |
| 11/21/2025 | $12.63 | $12.93 | $12.06 | $12.74 | 583,616 |
| 11/20/2025 | $13.67 | $13.80 | $12.59 | $12.63 | 535,409 |
| 11/19/2025 | $13.15 | $13.50 | $12.92 | $13.10 | 390,111 |
| 11/18/2025 | $13.11 | $13.45 | $12.85 | $13.15 | 447,849 |
| 11/17/2025 | $13.54 | $13.72 | $13.07 | $13.37 | 461,275 |
| 11/14/2025 | $12.98 | $14.15 | $12.98 | $13.72 | 488,939 |
| 11/13/2025 | $14.53 | $14.92 | $13.51 | $13.65 | 598,245 |
| 11/12/2025 | $15.90 | $15.92 | $14.44 | $15.02 | 728,665 |
| 11/11/2025 | $14.75 | $15.90 | $14.43 | $15.51 | 1.06M |
| 11/10/2025 | $14.50 | $14.99 | $14.19 | $14.94 | 736,730 |
| 11/7/2025 | $14.25 | $14.50 | $13.26 | $14.48 | 961,511 |
| 11/6/2025 | $15.41 | $15.68 | $14.54 | $14.89 | 785,613 |
| 11/5/2025 | $14.35 | $15.92 | $14.02 | $15.53 | 2.01M |
| 11/4/2025 | $12.47 | $13.19 | $12.24 | $12.32 | 698,200 |