ARTV(ARTV)
ARTV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $7.84 | $8.41 | $7.73 | $7.99 | 425,306 |
| 5/20/2026 | $8.84 | $9.05 | $7.75 | $7.84 | 1.05M |
| 5/19/2026 | $9.22 | $9.35 | $8.34 | $8.55 | 844,928 |
| 5/18/2026 | $9.96 | $10.17 | $8.91 | $9.22 | 517,617 |
| 5/15/2026 | $10.60 | $10.70 | $9.60 | $9.78 | 524,524 |
| 5/14/2026 | $11.38 | $11.50 | $10.25 | $10.68 | 389,693 |
| 5/13/2026 | $10.67 | $10.93 | $10.23 | $10.50 | 445,900 |
| 5/12/2026 | $11.00 | $11.77 | $10.48 | $10.63 | 529,500 |
| 5/11/2026 | $11.68 | $11.68 | $10.43 | $10.60 | 864,833 |
| 5/8/2026 | $12.05 | $12.68 | $10.20 | $10.89 | 5.29M |
| 5/7/2026 | $12.34 | $12.58 | $12.00 | $12.52 | 151,793 |
| 5/6/2026 | $11.31 | $13.00 | $11.00 | $12.39 | 308,400 |
| 5/5/2026 | $11.16 | $11.37 | $10.53 | $10.60 | 152,902 |
| 5/4/2026 | $10.82 | $11.60 | $10.60 | $11.29 | 111,555 |
| 5/1/2026 | $10.23 | $11.13 | $9.80 | $10.80 | 194,100 |
| 4/30/2026 | $8.92 | $10.52 | $8.75 | $10.24 | 271,200 |
| 4/29/2026 | $9.04 | $9.33 | $8.52 | $8.72 | 242,500 |
| 4/28/2026 | $10.43 | $10.60 | $8.66 | $9.07 | 278,200 |
| 4/27/2026 | $10.18 | $11.37 | $10.01 | $10.75 | 133,600 |
| 4/24/2026 | $11.42 | $11.64 | $10.23 | $10.32 | 153,173 |
| 4/23/2026 | $11.45 | $12.00 | $10.95 | $11.30 | 172,467 |
| 4/22/2026 | $12.50 | $12.79 | $10.51 | $11.73 | 393,400 |
| 4/21/2026 | $13.50 | $13.50 | $11.85 | $12.54 | 509,604 |
| 4/20/2026 | $12.51 | $14.53 | $12.11 | $13.39 | 661,307 |
| 4/17/2026 | $12.68 | $13.20 | $11.11 | $12.55 | 746,300 |
| 4/16/2026 | $8.98 | $12.42 | $8.93 | $12.11 | 1.28M |
| 4/15/2026 | $7.88 | $9.16 | $7.71 | $9.10 | 877,845 |
| 4/14/2026 | $7.25 | $7.94 | $7.10 | $7.49 | 230,203 |
| 4/13/2026 | $6.83 | $7.34 | $6.74 | $7.18 | 222,720 |
| 4/10/2026 | $6.84 | $6.98 | $6.62 | $6.81 | 125,900 |
| 4/9/2026 | $6.13 | $7.15 | $6.13 | $6.80 | 189,630 |
| 4/8/2026 | $6.95 | $6.95 | $6.07 | $6.19 | 156,731 |
| 4/7/2026 | $7.21 | $7.21 | $6.56 | $6.67 | 129,942 |
| 4/6/2026 | $6.99 | $7.70 | $6.88 | $7.29 | 351,412 |
| 4/2/2026 | $6.53 | $6.80 | $6.38 | $6.74 | 146,300 |
| 4/1/2026 | $6.52 | $7.14 | $6.25 | $6.75 | 224,400 |
| 3/31/2026 | $5.54 | $6.50 | $5.54 | $6.44 | 197,204 |
| 3/30/2026 | $5.07 | $5.74 | $5.07 | $5.45 | 177,928 |
| 3/27/2026 | $5.21 | $5.43 | $4.74 | $5.01 | 167,660 |
| 3/26/2026 | $5.55 | $5.67 | $5.16 | $5.16 | 106,811 |
| 3/25/2026 | $5.37 | $5.68 | $5.37 | $5.46 | 56,048 |
| 3/24/2026 | $5.35 | $5.45 | $5.16 | $5.23 | 78,005 |
| 3/23/2026 | $5.25 | $5.40 | $5.08 | $5.37 | 83,939 |
| 3/20/2026 | $5.40 | $5.70 | $5.20 | $5.32 | 89,401 |
| 3/19/2026 | $5.82 | $5.89 | $5.37 | $5.52 | 137,200 |
| 3/18/2026 | $6.19 | $6.33 | $5.63 | $5.80 | 229,800 |
| 3/17/2026 | $6.25 | $6.60 | $6.15 | $6.32 | 101,718 |
| 3/16/2026 | $6.25 | $6.65 | $6.09 | $6.18 | 104,015 |
| 3/13/2026 | $6.65 | $6.76 | $5.95 | $6.18 | 203,629 |
| 3/12/2026 | $7.01 | $7.55 | $6.70 | $6.75 | 383,633 |
| 3/11/2026 | $6.12 | $7.75 | $6.00 | $7.13 | 862,162 |
| 3/10/2026 | $5.72 | $6.16 | $5.65 | $6.08 | 144,829 |
| 3/9/2026 | $5.63 | $5.90 | $5.48 | $5.71 | 109,504 |
| 3/6/2026 | $5.50 | $5.90 | $5.50 | $5.74 | 140,344 |
| 3/5/2026 | $5.54 | $5.75 | $5.21 | $5.74 | 136,000 |
| 3/4/2026 | $5.55 | $5.75 | $5.37 | $5.46 | 83,810 |
| 3/3/2026 | $5.58 | $5.66 | $5.19 | $5.47 | 165,800 |
| 3/2/2026 | $5.47 | $5.78 | $5.24 | $5.77 | 260,579 |
| 2/27/2026 | $5.42 | $6.07 | $5.30 | $5.82 | 242,000 |
| 2/26/2026 | $5.00 | $5.60 | $4.89 | $5.45 | 195,000 |
| 2/25/2026 | $5.07 | $5.07 | $4.86 | $5.03 | 120,946 |
| 2/24/2026 | $4.75 | $5.15 | $4.72 | $5.02 | 125,585 |
| 2/23/2026 | $4.59 | $5.00 | $4.48 | $4.80 | 113,136 |