NASDAQ:ARTL | Historical Stock Price | ARTELO BIOSCIENCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$2.93$13.71$64.03$299.16$1,397.652019-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$197.10$197.1011,634——
2020-12-30$188.73$188.7310,395——
2020-12-29$172.80$172.803,018——
2020-12-28$171.45$171.455,522——
2020-12-24$175.23$175.235,183——
2020-12-23$178.47$178.4718,836——
2020-12-22$168.48$168.481,885——
2020-12-21$170.10$170.103,987——
2020-12-18$163.62$163.625,317——
2020-12-17$166.32$166.325,727——
2020-12-16$175.50$175.502,967——
2020-12-15$177.39$177.397,639——
2020-12-14$178.20$178.204,998——
2020-12-11$166.05$166.054,929——
2020-12-10$174.42$174.4215,944——
2020-12-09$182.79$182.7924,606——
2020-12-08$163.62$163.623,444——
2020-12-07$167.40$167.405,299——
2020-12-04$163.08$163.088,733——
2020-12-03$167.40$167.4016,251——
2020-12-02$177.39$177.3922,893——
2020-12-01$153.36$153.365,105——
2020-11-30$165.78$165.789,964——
2020-11-27$162.00$162.007,778——
2020-11-25$152.55$152.553,592——
2020-11-24$150.12$150.127,054——
2020-11-23$155.79$155.7912,723——
2020-11-20$161.46$161.4660,232——
2020-11-19$157.41$157.4111,841——
2020-11-18$148.23$148.233,487——
2020-11-17$141.21$141.212,764——
2020-11-16$146.07$146.076,366——
2020-11-13$140.40$140.401,399——
2020-11-12$142.83$142.832,784——
2020-11-11$140.40$140.401,598——
2020-11-10$137.70$137.702,757——
2020-11-09$141.75$141.755,883——
2020-11-06$151.47$151.4711,748——
2020-11-05$131.49$131.493,497——
2020-11-04$140.40$140.403,127——
2020-11-03$137.70$137.703,399——
2020-11-02$130.14$130.141,912——
2020-10-30$123.66$123.662,215——
2020-10-29$135.00$135.003,314——
2020-10-28$139.32$139.327,149——
2020-10-27$152.55$152.554,580——
2020-10-26$159.30$159.3010,805——
2020-10-23$153.90$153.9010,396——
2020-10-22$156.60$156.608,033——
2020-10-21$157.95$157.957,365——
2020-10-20$162.81$162.813,189——
2020-10-19$169.29$169.294,911——
2020-10-16$169.29$169.297,908——
2020-10-15$176.31$176.3137,641——
2020-10-14$210.06$210.064,241——
2020-10-13$215.73$215.731,652——
2020-10-12$216.54$216.541,372——
2020-10-09$232.74$232.747,820——
2020-10-08$245.70$245.702,388——
2020-10-07$256.50$256.501,985——
2020-10-06$272.70$272.704,270——
2020-10-05$294.30$294.3056,770——
2020-10-02$232.20$232.201,945——
2020-10-01$243.00$243.0026,712——
2020-09-30$268.11$268.114,792——
2020-09-29$240.30$240.3016,762——
2020-09-28$216.00$216.00396——
2020-09-25$191.70$191.70114——
2020-09-24$192.24$192.241,109——
2020-09-23$214.92$214.92399——
2020-09-22$216.00$216.00305——
2020-09-21$232.20$232.20219——
2020-09-18$229.50$229.50179——
2020-09-17$237.60$237.6080——
2020-09-16$242.46$242.46357——
2020-09-15$237.60$237.60666——
2020-09-14$237.87$237.87587——
2020-09-11$240.30$240.30590——
2020-09-10$253.80$253.80923——
2020-09-09$280.80$280.801,709——
2020-09-08$242.46$242.463,750——
2020-09-04$199.80$199.80928——
2020-09-03$209.25$209.254,896——
2020-09-02$216.00$216.001,913——
2020-09-01$251.10$251.103,238——
2020-08-31$259.20$259.20884——
2020-08-28$267.30$267.301,331——
2020-08-27$264.60$264.602,868——
2020-08-26$297.00$297.0024,884——
2020-08-25$237.60$237.60422——
2020-08-24$239.22$239.22591——
2020-08-21$253.80$253.80465——
2020-08-20$252.45$252.452,132——
2020-08-19$294.30$294.30659——
2020-08-18$302.40$302.40763——
2020-08-17$299.70$299.701,146——
2020-08-14$310.50$310.506,860——
2020-08-13$305.10$305.103,303——
2020-08-12$332.10$332.1014,129——
2020-08-11$318.60$318.60901——
2020-08-10$332.10$332.101,056——
2020-08-07$337.50$337.504,390——
2020-08-06$337.50$337.503,694——
2020-08-05$324.00$324.00254——
2020-08-04$315.90$315.90337——
2020-08-03$315.90$315.90156——
2020-07-31$310.50$310.50222——
2020-07-30$315.90$315.90383——
2020-07-29$299.70$299.70357——
2020-07-28$305.10$305.10409——
2020-07-27$305.10$305.10328——
2020-07-24$310.50$310.50240——
2020-07-23$321.30$321.30235——
2020-07-22$324.00$324.00414——
2020-07-21$337.50$337.50441——
2020-07-20$324.00$324.00585——
2020-07-17$336.96$336.961,070——
2020-07-16$345.60$345.604,538——
2020-07-15$291.60$291.60563——
2020-07-14$297.00$297.00812——
2020-07-13$337.50$337.50456——
2020-07-10$336.15$336.15303——
2020-07-09$326.70$326.70506——
2020-07-08$334.80$334.80456——
2020-07-07$337.50$337.50266——
2020-07-06$340.20$340.20586——
2020-07-02$342.90$342.905,732——
2020-07-01$337.50$337.50372——
2020-06-30$326.70$326.70755——
2020-06-29$337.50$337.501,121——
2020-06-26$352.35$352.35409——
2020-06-25$361.80$361.80225——
2020-06-24$375.30$375.30363——
2020-06-23$382.05$382.05397——
2020-06-22$375.30$375.30689——
2020-06-19$405.00$405.001,392——
2020-06-18$410.40$410.406,073——
2020-06-17$372.60$372.602,683——
2020-06-16$334.80$334.80706——
2020-06-15$340.20$340.20186——
2020-06-12$340.20$340.20316——
2020-06-11$332.10$332.10993——
2020-06-10$359.10$359.10577——
2020-06-09$372.60$372.60441——
2020-06-08$367.20$367.20641——
2020-06-05$353.70$353.70445——
2020-06-04$340.20$340.201,097——
2020-06-03$369.90$369.902,201——
2020-06-02$440.10$440.109,723——
2020-06-01$324.00$324.00243——
2020-05-29$345.60$345.601,133——
2020-05-28$359.10$359.103,415——
2020-05-27$386.10$386.10839——
2020-05-26$356.40$356.40343——
2020-05-22$351.00$351.00191——
2020-05-21$326.70$326.7053——
2020-05-20$321.30$321.3081——
2020-05-19$329.40$329.40340——
2020-05-18$315.90$315.90170——
2020-05-15$324.00$324.00120——
2020-05-14$297.00$297.00242——
2020-05-13$329.40$329.40170——
2020-05-12$329.40$329.401,180——
2020-05-11$364.50$364.5077——
2020-05-08$353.70$353.70141——
2020-05-07$369.90$369.90195——
2020-05-06$359.10$359.10290——
2020-05-05$356.40$356.40225——
2020-05-04$342.90$342.90775——
2020-05-01$319.14$319.1492——
2020-04-30$318.60$318.60117——
2020-04-29$337.50$337.50131——
2020-04-28$311.31$311.3180——
2020-04-27$326.70$326.70158——
2020-04-24$310.50$310.5058——
2020-04-23$321.30$321.30247——
2020-04-22$321.30$321.301,063——
2020-04-21$288.90$288.90166——
2020-04-20$318.60$318.60280——
2020-04-17$313.20$313.20273——
2020-04-16$305.10$305.10279——
2020-04-15$315.90$315.90474——
2020-04-14$372.60$372.608,721——
2020-04-13$283.50$283.50111——
2020-04-09$272.70$272.70190——
2020-04-08$261.90$261.90117——
2020-04-07$252.72$252.7260——
2020-04-06$242.19$242.1988——
2020-04-03$221.40$221.4049——
2020-04-02$232.20$232.2039——
2020-04-01$252.45$252.4541——
2020-03-31$259.20$259.2081——
2020-03-30$261.63$261.63123——
2020-03-27$283.50$283.50199——
2020-03-26$298.35$298.35752——
2020-03-25$305.10$305.105,707——
2020-03-24$237.60$237.60228——
2020-03-23$249.75$249.75412——
2020-03-20$210.60$210.60749——
2020-03-19$180.90$180.9036——
2020-03-18$181.71$181.7193——
2020-03-17$178.20$178.2033——
2020-03-16$186.30$186.30102——
2020-03-13$227.88$227.88178——
2020-03-12$229.50$229.50215——
2020-03-11$272.70$272.7064——
2020-03-10$294.57$294.57135——
2020-03-09$270.00$270.00295——
2020-03-06$323.19$323.19376——
2020-03-05$310.50$310.5052——
2020-03-04$313.20$313.2087——
2020-03-03$324.81$324.81147——
2020-03-02$360.45$360.45546——
2020-02-28$288.90$288.90216——
2020-02-27$308.88$308.88239——
2020-02-26$332.10$332.1059——
2020-02-25$351.00$351.00231——
2020-02-24$399.60$399.6096——
2020-02-21$402.30$402.30107——
2020-02-20$405.00$405.00168——
2020-02-19$426.60$426.60120——
2020-02-18$422.55$422.55294——
2020-02-14$418.50$418.50392——
2020-02-13$394.20$394.20101——
2020-02-12$391.50$391.50179——
2020-02-11$383.40$383.40500——
2020-02-10$461.70$461.70474——
2020-02-07$545.40$545.40210——
2020-02-06$553.50$553.50357——
2020-02-05$577.80$577.80454——
2020-02-04$594.00$594.001,722——
2020-02-03$742.50$742.5037,167——
2020-01-31$548.10$548.10117——
2020-01-30$581.58$581.5833——
2020-01-29$569.70$569.7029——
2020-01-28$586.17$586.1737——
2020-01-27$591.30$591.30108——
2020-01-24$618.30$618.30318——
2020-01-23$621.00$621.00111——
2020-01-22$653.40$653.4073——
2020-01-21$648.00$648.00157——
2020-01-17$634.50$634.50587——
2020-01-16$634.23$634.23143——
2020-01-15$627.75$627.75520——
2020-01-14$710.10$710.10344——
2020-01-13$745.20$745.20328——
2020-01-10$703.35$703.35164——
2020-01-09$688.50$688.50181——
2020-01-08$653.40$653.40242——
2020-01-07$661.50$661.5035——
2020-01-06$656.10$656.10159——
2020-01-03$704.70$704.70206——
2020-01-02$747.09$747.09207——