Artelo Biosciences, Inc. - Common Stock (ARTL)

Historical Prices For Artelo Biosciences, Inc. - Common Stock (ARTL)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	3.42	3.60	3.35	3.38	20,110	3.38
10/23/2025	3.37	3.50	3.30	3.41	25,045	3.41
10/22/2025	3.45	3.52	3.15	3.38	27,764	3.38
10/21/2025	3.90	3.90	3.37	3.45	104,378	3.45
10/20/2025	4.20	4.33	3.71	3.88	158,111	3.88
10/17/2025	4.01	4.19	3.91	4.19	16,063	4.19
10/16/2025	4.20	4.29	3.94	4.01	67,832	4.01
10/15/2025	4.15	4.54	4.13	4.20	38,117	4.20
10/14/2025	4.10	4.22	4.04	4.14	112,735	4.14
10/13/2025	4.51	4.83	4.00	4.13	164,969	4.13
10/10/2025	4.85	4.87	4.40	4.51	57,925	4.51
10/09/2025	4.75	4.97	4.63	4.85	81,580	4.85
10/08/2025	4.38	4.73	4.38	4.66	35,404	4.66
10/07/2025	4.56	4.78	4.35	4.36	70,787	4.36
10/06/2025	4.65	4.70	4.29	4.49	59,918	4.49
10/03/2025	4.85	4.85	4.66	4.69	35,854	4.69
10/02/2025	4.76	4.92	4.69	4.82	37,906	4.82
10/01/2025	4.58	4.77	4.58	4.76	41,837	4.76
9/30/2025	4.52	4.89	4.42	4.59	205,646	4.59
9/29/2025	5.70	5.99	5.51	5.85	112,911	5.85
9/26/2025	5.42	5.56	5.17	5.51	15,025	5.51
9/25/2025	5.70	5.71	5.18	5.56	44,257	5.56
9/24/2025	5.80	5.89	5.70	5.70	18,802	5.70
9/23/2025	5.90	6.09	5.75	5.77	46,598	5.77
9/22/2025	5.60	6.16	5.60	5.89	109,291	5.89
9/19/2025	5.37	5.97	5.25	5.62	211,186	5.62
9/18/2025	4.99	5.71	4.85	5.56	132,861	5.56
9/17/2025	5.46	5.46	4.91	4.91	51,504	4.91
9/16/2025	5.24	5.53	5.11	5.46	70,548	5.46
9/15/2025	5.39	5.49	4.90	5.25	72,191	5.25
9/12/2025	4.85	5.75	4.85	5.31	191,180	5.31
9/11/2025	4.71	5.10	4.60	4.92	111,868	4.92
9/10/2025	4.66	5.10	4.65	4.83	134,051	4.83
9/09/2025	4.60	4.79	4.60	4.68	124,101	4.68
9/08/2025	4.50	4.60	4.41	4.55	196,445	4.55
9/05/2025	4.48	4.70	4.30	4.51	235,502	4.51
9/04/2025	4.40	4.66	4.20	4.35	615,638	4.35
9/03/2025	8.48	9.00	7.52	8.76	412,665	8.76
9/02/2025	8.52	9.25	8.52	9.05	10,848	9.05
8/29/2025	9.15	9.38	9.02	9.25	13,621	9.25
8/28/2025	9.22	9.32	9.02	9.04	8,612	9.04
8/27/2025	8.80	9.09	8.80	9.00	6,471	9.00
8/26/2025	9.17	9.20	8.60	9.03	26,767	9.03
8/25/2025	8.94	9.50	8.50	9.46	247,468	9.46
8/22/2025	9.45	9.66	9.25	9.35	23,733	9.35
8/21/2025	9.37	9.66	9.16	9.53	7,426	9.53
8/20/2025	9.79	10.00	9.41	9.58	6,662	9.58
8/19/2025	9.95	10.49	9.76	9.90	7,383	9.90
8/18/2025	10.00	10.55	9.76	9.76	15,071	9.76
8/15/2025	10.04	10.40	9.90	10.02	18,386	10.02
8/14/2025	9.79	10.30	9.75	10.09	13,115	10.09
8/13/2025	9.72	10.13	8.73	10.13	15,464	10.13
8/12/2025	10.16	10.19	9.53	9.72	25,588	9.72
8/11/2025	8.50	10.29	8.50	10.03	49,154	10.03
8/08/2025	9.17	9.17	8.20	8.35	16,530	8.35
8/07/2025	9.18	9.25	8.91	9.03	14,031	9.03
8/06/2025	9.33	9.69	8.75	9.00	25,777	9.00
8/05/2025	9.52	9.78	9.33	9.48	43,744	9.48
8/04/2025	9.64	10.58	9.31	9.93	990,741	9.93
8/01/2025	12.00	12.16	9.83	10.20	614,718	10.20
7/31/2025	12.50	12.76	11.60	11.86	45,171	11.86
7/30/2025	12.01	12.49	11.61	12.37	65,861	12.37
7/29/2025	13.56	13.99	11.52	12.27	124,188	12.27
7/28/2025	13.57	14.14	13.45	13.93	314,734	13.93
7/25/2025	14.18	14.27	13.30	13.73	39,706	13.73