ARTL(ARTL)
ARTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $0.76 | $0.80 | $0.74 | $0.74 | 128,787 |
| 7/31/2026 | $0.80 | $0.82 | $0.75 | $0.77 | 127,986 |
| 7/30/2026 | $0.76 | $0.79 | $0.73 | $0.76 | 370,924 |
| 7/29/2026 | $0.89 | $0.90 | $0.71 | $0.72 | 282,055 |
| 7/28/2026 | $1.00 | $1.02 | $0.88 | $0.88 | 129,302 |
| 7/27/2026 | $1.02 | $1.06 | $0.99 | $1.01 | 71,425 |
| 7/24/2026 | $1.06 | $1.07 | $1.02 | $1.02 | 63,328 |
| 7/23/2026 | $1.08 | $1.08 | $1.03 | $1.06 | 56,569 |
| 7/22/2026 | $1.09 | $1.11 | $1.03 | $1.07 | 301,449 |
| 7/21/2026 | $1.11 | $1.16 | $1.10 | $1.12 | 55,850 |
| 7/20/2026 | $1.16 | $1.16 | $1.12 | $1.12 | 68,344 |
| 7/17/2026 | $1.15 | $1.15 | $1.11 | $1.15 | 100,000 |
| 7/16/2026 | $1.13 | $1.14 | $1.07 | $1.14 | 472,133 |
| 7/15/2026 | $1.17 | $1.24 | $1.13 | $1.15 | 406,307 |
| 7/14/2026 | $1.04 | $1.18 | $1.03 | $1.16 | 287,000 |
| 7/13/2026 | $1.05 | $1.08 | $1.01 | $1.05 | 407,748 |
| 7/10/2026 | $1.02 | $1.12 | $1.02 | $1.08 | 252,100 |
| 7/9/2026 | $0.98 | $1.07 | $0.98 | $1.02 | 130,117 |
| 7/8/2026 | $1.00 | $1.04 | $0.96 | $1.00 | 158,915 |
| 7/7/2026 | $1.07 | $1.08 | $0.98 | $1.00 | 221,919 |
| 7/6/2026 | $1.11 | $1.12 | $1.08 | $1.09 | 114,946 |
| 7/2/2026 | $1.11 | $1.11 | $1.06 | $1.11 | 135,691 |
| 7/1/2026 | $1.14 | $1.14 | $1.04 | $1.10 | 692,915 |
| 6/30/2026 | $1.08 | $1.15 | $1.08 | $1.12 | 293,900 |
| 6/29/2026 | $1.14 | $1.18 | $1.03 | $1.10 | 766,205 |
| 6/26/2026 | $1.10 | $1.16 | $1.10 | $1.12 | 121,767 |
| 6/25/2026 | $1.16 | $1.19 | $1.12 | $1.16 | 126,617 |
| 6/24/2026 | $1.26 | $1.26 | $1.15 | $1.16 | 267,851 |
| 6/23/2026 | $1.23 | $1.29 | $1.21 | $1.26 | 251,519 |
| 6/22/2026 | $1.24 | $1.27 | $1.23 | $1.23 | 105,500 |
| 6/18/2026 | $1.28 | $1.29 | $1.25 | $1.26 | 123,700 |
| 6/17/2026 | $1.31 | $1.33 | $1.20 | $1.27 | 220,038 |
| 6/16/2026 | $1.31 | $1.32 | $1.27 | $1.29 | 120,200 |
| 6/15/2026 | $1.35 | $1.35 | $1.29 | $1.30 | 154,728 |
| 6/12/2026 | $1.31 | $1.37 | $1.29 | $1.36 | 317,784 |
| 6/11/2026 | $1.31 | $1.35 | $1.26 | $1.32 | 234,537 |
| 6/10/2026 | $1.30 | $1.36 | $1.27 | $1.30 | 649,925 |
| 6/9/2026 | $1.34 | $1.35 | $1.31 | $1.33 | 203,600 |
| 6/8/2026 | $1.34 | $1.36 | $1.31 | $1.33 | 309,500 |
| 6/5/2026 | $1.39 | $1.43 | $1.35 | $1.38 | 287,508 |
| 6/4/2026 | $1.41 | $1.54 | $1.37 | $1.43 | 438,200 |
| 6/3/2026 | $1.40 | $1.47 | $1.35 | $1.46 | 266,200 |
| 6/2/2026 | $1.42 | $1.48 | $1.36 | $1.45 | 307,623 |
| 6/1/2026 | $1.33 | $1.48 | $1.29 | $1.43 | 554,906 |
| 5/29/2026 | $1.45 | $1.50 | $1.38 | $1.40 | 501,218 |
| 5/28/2026 | $1.27 | $1.55 | $1.27 | $1.46 | 982,830 |
| 5/27/2026 | $1.35 | $1.44 | $1.23 | $1.36 | 2.42M |
| 5/26/2026 | $1.91 | $1.91 | $1.62 | $1.71 | 26.03M |
| 5/22/2026 | $1.31 | $1.36 | $1.19 | $1.19 | 18.33M |
| 5/21/2026 | $1.40 | $1.50 | $1.29 | $1.33 | 302,209 |
| 5/20/2026 | $1.33 | $1.56 | $1.25 | $1.42 | 489,045 |
| 5/19/2026 | $1.47 | $1.52 | $1.33 | $1.36 | 289,446 |
| 5/18/2026 | $1.70 | $1.70 | $1.41 | $1.46 | 864,100 |
| 5/15/2026 | $2.24 | $2.34 | $1.77 | $1.84 | 8.61M |
| 5/14/2026 | $2.35 | $2.44 | $2.30 | $2.34 | 85,400 |
| 5/13/2026 | $2.40 | $2.40 | $2.30 | $2.31 | 59,672 |
| 5/12/2026 | $2.46 | $2.46 | $2.31 | $2.40 | 65,275 |
| 5/11/2026 | $2.51 | $2.64 | $2.40 | $2.42 | 90,119 |
| 5/8/2026 | $2.63 | $2.66 | $2.51 | $2.54 | 91,100 |
| 5/7/2026 | $2.65 | $2.78 | $2.64 | $2.68 | 105,100 |
| 5/6/2026 | $3.02 | $3.04 | $2.78 | $2.78 | 145,900 |