ARTV(ARTV)
ARTV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.74 | $6.74 | $6.24 | $6.29 | 526,968 |
| 10/12/2026 | $6.92 | $6.94 | $6.73 | $6.77 | 248,580 |
| 10/9/2026 | $6.84 | $7.14 | $6.77 | $6.94 | 275,938 |
| 10/8/2026 | $6.89 | $6.92 | $6.58 | $6.80 | 339,711 |
| 10/7/2026 | $7.10 | $7.27 | $6.84 | $7.00 | 324,576 |
| 10/6/2026 | $7.12 | $7.38 | $6.92 | $7.27 | 665,416 |
| 10/5/2026 | $6.75 | $7.16 | $6.52 | $7.13 | 473,200 |
| 10/2/2026 | $6.89 | $7.00 | $6.74 | $6.83 | 587,649 |
| 10/1/2026 | $7.11 | $7.15 | $6.77 | $6.79 | 444,372 |
| 9/30/2026 | $7.10 | $7.40 | $6.96 | $7.12 | 383,976 |
| 9/29/2026 | $7.06 | $7.18 | $6.92 | $7.03 | 450,600 |
| 9/28/2026 | $6.91 | $7.19 | $6.75 | $7.05 | 437,532 |
| 9/25/2026 | $7.48 | $7.49 | $6.90 | $6.99 | 507,137 |
| 9/24/2026 | $7.62 | $7.71 | $7.22 | $7.49 | 511,722 |
| 9/23/2026 | $7.99 | $8.20 | $7.52 | $7.72 | 407,794 |
| 9/22/2026 | $7.87 | $8.39 | $7.86 | $8.09 | 438,000 |
| 9/21/2026 | $8.63 | $8.64 | $7.78 | $7.83 | 629,415 |
| 9/18/2026 | $8.45 | $8.75 | $8.40 | $8.61 | 2.21M |
| 9/17/2026 | $8.66 | $8.72 | $8.35 | $8.44 | 456,517 |
| 9/16/2026 | $8.89 | $9.03 | $8.49 | $8.60 | 516,987 |
| 9/15/2026 | $10.05 | $10.05 | $8.84 | $8.91 | 584,600 |
| 9/14/2026 | $10.21 | $10.55 | $10.13 | $10.14 | 243,900 |
| 9/11/2026 | $10.49 | $10.61 | $10.10 | $10.22 | 228,437 |
| 9/10/2026 | $10.70 | $10.93 | $10.36 | $10.42 | 449,500 |
| 9/9/2026 | $10.78 | $11.15 | $10.73 | $10.79 | 325,338 |
| 9/8/2026 | $10.83 | $11.16 | $10.70 | $10.88 | 211,700 |
| 9/4/2026 | $11.02 | $11.34 | $10.94 | $11.19 | 168,600 |
| 9/3/2026 | $11.34 | $11.35 | $10.98 | $11.13 | 365,624 |
| 9/2/2026 | $11.26 | $11.51 | $11.05 | $11.31 | 306,518 |
| 9/1/2026 | $11.00 | $11.36 | $10.88 | $11.28 | 268,900 |
| 8/31/2026 | $11.01 | $11.35 | $10.88 | $11.30 | 249,844 |
| 8/28/2026 | $11.78 | $11.80 | $11.00 | $11.09 | 223,493 |
| 8/27/2026 | $11.72 | $12.08 | $11.56 | $11.94 | 218,300 |
| 8/26/2026 | $11.75 | $11.93 | $11.60 | $11.77 | 262,556 |
| 8/25/2026 | $11.60 | $11.91 | $11.53 | $11.77 | 266,400 |
| 8/24/2026 | $10.83 | $11.70 | $10.49 | $11.52 | 307,236 |
| 8/21/2026 | $11.26 | $11.60 | $10.76 | $10.93 | 199,424 |
| 8/20/2026 | $11.50 | $11.58 | $10.93 | $11.14 | 319,084 |
| 8/19/2026 | $11.69 | $11.85 | $11.21 | $11.70 | 458,000 |
| 8/18/2026 | $11.52 | $12.00 | $11.52 | $11.68 | 261,929 |
| 8/17/2026 | $11.45 | $11.84 | $11.10 | $11.74 | 288,779 |
| 8/14/2026 | $11.24 | $11.59 | $10.80 | $11.45 | 264,416 |
| 8/13/2026 | $11.59 | $11.76 | $11.22 | $11.30 | 253,300 |
| 8/12/2026 | $11.74 | $12.10 | $11.51 | $11.53 | 275,200 |
| 8/11/2026 | $11.18 | $12.27 | $11.02 | $11.78 | 456,610 |
| 8/10/2026 | $11.12 | $11.46 | $11.02 | $11.22 | 178,961 |
| 8/7/2026 | $11.63 | $11.98 | $10.75 | $11.27 | 214,700 |
| 8/6/2026 | $11.52 | $12.06 | $11.38 | $11.58 | 321,639 |
| 8/5/2026 | $11.15 | $11.74 | $10.58 | $11.59 | 548,600 |
| 8/4/2026 | $10.60 | $11.29 | $10.40 | $11.07 | 411,217 |
| 8/3/2026 | $10.00 | $10.81 | $9.90 | $10.76 | 572,393 |
| 7/31/2026 | $10.25 | $10.41 | $9.67 | $10.10 | 361,923 |
| 7/30/2026 | $10.00 | $10.59 | $10.00 | $10.43 | 230,874 |
| 7/29/2026 | $10.69 | $10.79 | $9.83 | $10.02 | 392,700 |
| 7/28/2026 | $10.30 | $10.64 | $9.97 | $10.53 | 357,938 |
| 7/27/2026 | $10.00 | $10.68 | $9.93 | $10.32 | 281,331 |
| 7/24/2026 | $10.52 | $11.30 | $9.74 | $10.03 | 568,100 |
| 7/23/2026 | $9.71 | $10.22 | $9.31 | $10.13 | 255,406 |
| 7/22/2026 | $9.93 | $10.30 | $9.63 | $10.02 | 430,405 |
| 7/21/2026 | $9.78 | $10.06 | $9.04 | $10.00 | 517,978 |
| 7/20/2026 | $9.82 | $10.00 | $9.15 | $9.15 | 195,900 |
| 7/17/2026 | $8.89 | $10.12 | $8.75 | $9.76 | 360,200 |
| 7/16/2026 | $9.90 | $9.90 | $8.88 | $9.04 | 626,137 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
