ARTW(ARTW)
ARTW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/21/2026 | $2.96 | $3.07 | $2.90 | $2.95 | 20,453 |
| 8/20/2026 | $3.03 | $3.06 | $2.93 | $2.96 | 27,200 |
| 8/19/2026 | $3.13 | $3.25 | $3.00 | $3.04 | 43,069 |
| 8/18/2026 | $3.22 | $3.22 | $3.07 | $3.19 | 66,506 |
| 8/17/2026 | $3.17 | $3.26 | $3.07 | $3.22 | 165,256 |
| 8/14/2026 | $2.92 | $3.15 | $2.85 | $3.12 | 172,761 |
| 8/13/2026 | $2.58 | $2.94 | $2.54 | $2.86 | 212,100 |
| 8/12/2026 | $2.79 | $2.81 | $2.55 | $2.56 | 231,900 |
| 8/11/2026 | $2.58 | $2.94 | $2.53 | $2.82 | 1.18M |
| 8/10/2026 | $2.17 | $4.17 | $2.16 | $2.87 | 31.47M |
| 8/7/2026 | $2.15 | $2.27 | $2.15 | $2.19 | 8,371 |
| 8/6/2026 | $2.17 | $2.27 | $2.13 | $2.14 | 17,620 |
| 8/5/2026 | $2.24 | $2.24 | $2.16 | $2.21 | 7,116 |
| 8/4/2026 | $2.13 | $2.32 | $2.13 | $2.22 | 22,319 |
| 8/3/2026 | $2.18 | $2.26 | $2.12 | $2.16 | 14,728 |
| 7/31/2026 | $2.10 | $2.23 | $2.07 | $2.16 | 26,700 |
| 7/30/2026 | $2.24 | $2.32 | $2.16 | $2.17 | 49,747 |
| 7/29/2026 | $2.50 | $2.51 | $2.14 | $2.22 | 94,858 |
| 7/28/2026 | $2.46 | $2.57 | $2.36 | $2.51 | 162,100 |
| 7/27/2026 | $2.27 | $2.52 | $2.27 | $2.38 | 203,200 |
| 7/24/2026 | $2.16 | $2.20 | $2.11 | $2.19 | 8,400 |
| 7/23/2026 | $2.17 | $2.23 | $2.13 | $2.15 | 13,905 |
| 7/22/2026 | $2.19 | $2.22 | $2.18 | $2.18 | 13,700 |
| 7/21/2026 | $2.18 | $2.23 | $2.16 | $2.17 | 17,524 |
| 7/20/2026 | $2.22 | $2.24 | $2.16 | $2.16 | 17,023 |
| 7/17/2026 | $2.32 | $2.32 | $2.21 | $2.26 | 16,802 |
| 7/16/2026 | $2.36 | $2.38 | $2.30 | $2.32 | 18,100 |
| 7/15/2026 | $2.43 | $2.46 | $2.38 | $2.40 | 4,900 |
| 7/14/2026 | $2.44 | $2.45 | $2.37 | $2.37 | 23,221 |
| 7/13/2026 | $2.48 | $2.52 | $2.45 | $2.45 | 10,311 |
| 7/10/2026 | $2.50 | $2.54 | $2.47 | $2.51 | 10,971 |
| 7/9/2026 | $2.50 | $2.66 | $2.45 | $2.52 | 53,100 |
| 7/8/2026 | $2.56 | $2.59 | $2.47 | $2.48 | 13,100 |
| 7/7/2026 | $2.65 | $2.69 | $2.56 | $2.56 | 17,208 |
| 7/6/2026 | $2.70 | $2.71 | $2.60 | $2.61 | 17,712 |
| 7/2/2026 | $2.60 | $2.71 | $2.60 | $2.69 | 13,400 |
| 7/1/2026 | $2.63 | $2.68 | $2.60 | $2.60 | 6,300 |
| 6/30/2026 | $2.70 | $2.70 | $2.63 | $2.63 | 13,700 |
| 6/29/2026 | $2.61 | $2.69 | $2.60 | $2.61 | 10,200 |
| 6/26/2026 | $2.65 | $2.65 | $2.58 | $2.60 | 3,002 |
| 6/25/2026 | $2.63 | $2.64 | $2.58 | $2.58 | 6,100 |
| 6/24/2026 | $2.61 | $2.74 | $2.61 | $2.64 | 16,900 |
| 6/23/2026 | $2.67 | $2.73 | $2.57 | $2.58 | 13,733 |
| 6/22/2026 | $2.65 | $2.73 | $2.62 | $2.62 | 17,400 |
| 6/18/2026 | $2.61 | $2.74 | $2.59 | $2.59 | 13,410 |
| 6/17/2026 | $2.68 | $2.72 | $2.56 | $2.61 | 39,922 |
| 6/16/2026 | $2.67 | $2.74 | $2.64 | $2.64 | 32,826 |
| 6/15/2026 | $2.64 | $2.72 | $2.64 | $2.65 | 30,200 |
| 6/12/2026 | $2.77 | $2.77 | $2.63 | $2.64 | 11,900 |
| 6/11/2026 | $2.69 | $2.75 | $2.63 | $2.63 | 10,100 |
| 6/10/2026 | $2.68 | $2.71 | $2.63 | $2.64 | 19,622 |
| 6/9/2026 | $2.72 | $2.75 | $2.65 | $2.68 | 10,805 |
| 6/8/2026 | $2.62 | $2.70 | $2.62 | $2.64 | 7,404 |
| 6/5/2026 | $2.58 | $2.75 | $2.58 | $2.60 | 9,300 |
| 6/4/2026 | $2.58 | $2.72 | $2.56 | $2.62 | 22,945 |
| 6/3/2026 | $2.58 | $2.59 | $2.55 | $2.58 | 5,025 |
| 6/2/2026 | $2.56 | $2.62 | $2.56 | $2.57 | 37,900 |
| 6/1/2026 | $2.61 | $2.61 | $2.56 | $2.57 | 11,900 |
| 5/29/2026 | $2.61 | $2.67 | $2.56 | $2.58 | 9,902 |
| 5/28/2026 | $2.60 | $2.69 | $2.60 | $2.61 | 11,446 |
| 5/27/2026 | $2.70 | $2.70 | $2.62 | $2.64 | 11,923 |
| 5/26/2026 | $2.70 | $2.72 | $2.64 | $2.64 | 7,449 |