Dark

AIP
Arteris, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

23.26USD+0.606%(+0.14)442,021

19.86Bid 26.29Ask 6.43Spread

Pre-market

Sep 29, 2026 9:25:30 AM EDT

23.26USD+0.606%(+0.14)346

After-hours

Sep 24, 2026 4:42:30 PM EDT

24.50USD+1.261%(+0.31)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	23.4000	23.4100	22.8800	23.2600	+0.606%	442,021	0.000%
2026-09-28	23.5350	23.7020	22.5400	23.1200	-3.223%	659,679	+0.606%
2026-09-25	24.6000	24.9800	23.8200	23.8900	-1.240%	579,006	-2.637%
2026-09-24	23.6300	24.3550	23.2000	24.1900	0.000%	538,949	-3.845%
2026-09-23	24.6400	24.6800	23.8200	24.1900	-2.381%	467,994	-3.845%
2026-09-22	23.8500	24.8100	23.6500	24.7800	+2.566%	895,552	-6.134%
2026-09-21	23.5500	24.4292	23.0300	24.1600	+8.341%	727,366	-3.725%
2026-09-18	22.4900	22.6320	22.0331	22.3000	-0.313%	1,713,283	+4.305%
2026-09-17	21.5100	22.7500	21.5100	22.3700	+7.187%	724,782	+3.979%
2026-09-16	20.7600	21.1800	20.3800	20.8700	+2.254%	540,037	+11.452%
2026-09-15	20.6100	21.2924	20.0200	20.4100	-0.970%	558,173	+13.964%
2026-09-14	21.7500	21.7500	20.5300	20.6100	-9.167%	736,125	+12.858%
2026-09-11	22.8800	23.4900	22.6500	22.6900	+1.249%	480,559	+2.512%
2026-09-10	22.1100	22.7900	21.8040	22.4100	-1.147%	478,187	+3.793%
2026-09-09	22.4700	23.6250	22.4600	22.6700	-0.220%	541,603	+2.603%
2026-09-08	21.3700	22.9500	21.3700	22.7200	+6.317%	787,910	+2.377%
2026-09-04	20.9900	21.6900	20.8400	21.3700	+3.337%	550,863	+8.844%
2026-09-03	20.8000	21.1400	20.1200	20.6800	-0.768%	624,270	+12.476%
2026-09-02	20.6100	20.8800	20.0610	20.8400	+0.482%	1,039,383	+11.612%
2026-09-01	21.1600	21.5494	20.4550	20.7400	-5.210%	856,126	+12.150%
2026-08-31	22.2200	22.6500	21.6100	21.8800	-0.591%	1,138,248	+6.307%
2026-08-28	23.2920	23.6450	21.9300	22.0100	-6.777%	758,690	+5.679%
2026-08-27	23.5900	23.9600	22.7700	23.6100	+3.507%	831,634	-1.482%
2026-08-26	23.2200	23.4600	22.7100	22.8100	-1.808%	552,039	+1.973%
2026-08-25	23.4100	23.6400	22.9100	23.2300	+2.742%	568,793	+0.129%
2026-08-24	23.3700	23.3932	22.4600	22.6100	-5.358%	862,341	+2.875%
2026-08-21	24.3500	24.5500	23.0450	23.8900	-0.292%	552,705	-2.637%
2026-08-20	24.7300	24.9200	23.4400	23.9600	-3.504%	599,885	-2.922%
2026-08-19	26.0550	26.2000	24.2100	24.8300	-3.797%	595,047	-6.323%
2026-08-18	26.5050	26.8200	25.0100	25.8100	-7.258%	700,375	-9.880%
2026-08-17	28.1700	29.0000	27.7500	27.8300	-1.730%	663,315	-16.421%
2026-08-14	27.7000	28.5699	27.5100	28.3200	+2.646%	426,355	-17.867%
2026-08-13	27.9300	28.7400	27.5000	27.5900	-2.094%	452,940	-15.694%
2026-08-12	28.5300	29.1000	28.1100	28.1800	+2.659%	582,712	-17.459%
2026-08-11	27.8400	28.1801	27.2000	27.4500	+1.180%	626,460	-15.264%
2026-08-10	30.1200	30.8000	27.0800	27.1300	-8.899%	786,443	-14.265%
2026-08-07	31.6700	33.5700	29.5010	29.7800	-5.819%	1,180,352	-21.894%
2026-08-06	29.8650	31.9000	29.2900	31.6200	+2.231%	1,045,330	-26.439%
2026-08-05	32.0200	32.7800	30.9000	30.9300	-3.615%	523,496	-24.798%
2026-08-04	32.0000	32.5000	31.1300	32.0900	+6.576%	959,512	-27.516%
2026-08-03	28.6600	30.6150	28.0900	30.1100	+0.770%	815,191	-22.750%
2026-07-31	30.8500	31.7200	29.0200	29.8800	+1.980%	573,972	-22.155%
2026-07-30	28.7400	30.2700	28.7400	29.3000	+8.680%	494,318	-20.614%
2026-07-29	28.6400	29.2200	26.6300	26.9600	-6.906%	694,772	-13.724%
2026-07-28	29.1900	29.2500	26.7491	28.9600	-4.328%	688,563	-19.682%
2026-07-27	31.4500	31.4500	28.6500	30.2700	+0.033%	546,032	-23.158%
2026-07-24	33.2900	33.2900	30.1700	30.2600	-9.211%	475,535	-23.133%
2026-07-23	32.9300	34.2999	32.6415	33.3300	-0.596%	386,274	-30.213%
2026-07-22	32.6700	34.4899	32.6700	33.5300	-2.016%	523,671	-30.629%
2026-07-21	32.4700	34.3000	32.3000	34.2200	+11.538%	561,089	-32.028%
2026-07-20	31.3600	32.8700	30.4900	30.6800	-1.160%	635,105	-24.185%
2026-07-17	29.4600	31.9500	28.7500	31.0400	+0.032%	835,082	-25.064%
2026-07-16	31.6150	32.4300	30.1800	31.0300	-5.049%	856,085	-25.040%
2026-07-15	33.9100	33.9100	31.4101	32.6800	-2.185%	530,409	-28.825%
2026-07-14	35.0100	35.3300	33.1950	33.4100	+1.891%	535,307	-30.380%
2026-07-13	33.8100	34.0800	32.5250	32.7900	-5.695%	452,626	-29.064%
2026-07-10	35.4600	35.7654	34.1100	34.7700	-3.711%	396,386	-33.103%
2026-07-09	35.8900	36.8400	35.2701	36.1100	+4.788%	556,077	-35.586%
2026-07-08	30.9800	34.5300	30.7500	34.4600	+10.026%	1,094,469	-32.501%
2026-07-07	33.1000	33.2912	31.1600	31.3200	-10.052%	1,360,445	-25.734%
2026-07-06	35.3200	37.7100	34.6000	34.8200	-0.685%	1,092,475	-33.199%
2026-07-02	43.5100	43.5100	34.2059	35.0600	-19.973%	1,759,354	-33.657%
2026-07-01	47.3600	47.8800	43.6100	43.8100	-9.837%	1,325,943	-46.907%
2026-06-30	47.0800	50.2600	47.0001	48.5900	+2.597%	1,551,895	-52.130%
2026-06-29	43.8600	47.5800	43.0000	47.3600	+9.402%	1,393,693	-50.887%
2026-06-26	41.9950	44.0100	40.9600	43.2900	-0.688%	2,567,782	-46.269%
2026-06-25	42.9950	44.0700	40.6900	43.5900	+6.239%	750,635	-46.639%
2026-06-24	41.9300	42.2275	39.8900	41.0300	-0.461%	875,440	-43.310%
2026-06-23	41.2550	42.9900	40.8550	41.2200	-7.371%	675,442	-43.571%
2026-06-22	44.8050	45.3000	43.1209	44.5000	+0.884%	1,162,130	-47.730%
2026-06-18	43.8600	44.8500	42.0750	44.1100	+4.675%	1,055,475	-47.268%
2026-06-17	42.5600	43.2327	41.3400	42.1400	+1.396%	683,015	-44.803%
2026-06-16	43.1500	44.9400	41.2900	41.5600	-4.744%	1,286,413	-44.033%
2026-06-15	42.4800	43.8190	41.1347	43.6300	+6.415%	1,338,811	-46.688%
2026-06-12	37.0600	41.5600	36.3000	41.0000	+9.890%	1,364,910	-43.268%
2026-06-11	34.0100	37.5100	33.8050	37.3100	+11.340%	1,052,061	-37.657%
2026-06-10	32.9200	35.0900	32.4200	33.5100	-0.741%	811,649	-30.588%
2026-06-09	35.7900	36.3050	31.9232	33.7600	-4.254%	738,840	-31.102%
2026-06-08	34.8500	35.5000	33.9700	35.2600	+2.859%	820,787	-34.033%
2026-06-05	35.8400	35.9378	33.2400	34.2800	-7.825%	862,314	-32.147%
2026-06-04	35.4500	37.4400	34.3400	37.1900	-0.668%	822,511	-37.456%
2026-06-03	37.8300	38.9899	36.2601	37.4400	-1.318%	1,098,161	-37.874%
2026-06-02	36.0100	38.0000	35.7900	37.9400	+5.360%	1,238,363	-38.693%
2026-06-01	35.5500	36.5750	34.8700	36.0100	+0.167%	1,203,967	-35.407%
2026-05-29	37.3300	37.9500	34.8800	35.9500	-2.627%	1,470,834	-35.299%
2026-05-28	36.9400	37.8850	36.0484	36.9200	-0.054%	938,287	-36.999%
2026-05-27	38.1200	38.4200	36.7200	36.9400	-2.559%	914,035	-37.033%
2026-05-26	37.2900	38.0300	35.5100	37.9100	+4.493%	1,170,628	-38.644%
2026-05-22	36.4000	36.9400	35.4800	36.2800	+1.058%	1,173,705	-35.888%
2026-05-21	34.9000	36.0900	34.5300	35.9000	+2.718%	972,693	-35.209%
2026-05-20	34.8300	35.5000	33.6970	34.9500	+1.628%	1,368,351	-33.448%
2026-05-19	32.6500	34.7200	31.7600	34.3900	+3.304%	1,188,356	-32.364%
2026-05-18	33.6100	33.6600	31.6000	33.2900	-1.246%	1,446,884	-30.129%
2026-05-15	34.9300	34.9300	32.1400	33.7100	-9.721%	1,728,769	-31.000%
2026-05-14	35.9500	38.4700	34.7450	37.3400	+5.035%	1,684,142	-37.708%
2026-05-13	35.4300	36.1700	30.4600	35.5500	+9.621%	2,988,733	-34.571%
2026-05-12	32.1500	32.8700	31.0000	32.4300	-2.113%	1,264,713	-28.276%
2026-05-11	32.1100	33.4600	31.2720	33.1300	+3.986%	1,024,014	-29.792%
2026-05-08	30.2300	32.0700	29.2900	31.8600	+7.092%	1,132,060	-26.993%
2026-05-07	31.2500	31.6500	29.2800	29.7500	-5.285%	857,932	-21.815%
2026-05-06	30.5000	32.1100	30.1200	31.4100	+4.248%	924,232	-25.947%
2026-05-05	29.3100	30.7600	29.2100	30.1300	+4.437%	716,887	-22.801%
2026-05-04	29.0000	29.1500	27.1000	28.8500	-0.345%	685,880	-19.376%
2026-05-01	29.0900	29.4720	28.0800	28.9500	-0.035%	811,816	-19.655%
2026-04-30	27.5000	29.5000	27.1000	28.9600	+7.140%	1,083,914	-19.682%
2026-04-29	25.6400	27.1050	25.2800	27.0300	+5.380%	591,473	-13.947%
2026-04-28	25.6700	26.2200	24.6600	25.6500	-3.571%	767,092	-9.318%
2026-04-27	26.8700	27.1100	25.7500	26.6000	-0.449%	936,111	-12.556%
2026-04-24	25.0000	27.0000	24.7500	26.7200	+9.914%	1,366,624	-12.949%
2026-04-23	24.1000	24.8800	23.7700	24.3100	+0.165%	537,962	-4.319%
2026-04-22	24.0400	24.6800	23.5500	24.2700	+2.926%	582,908	-4.162%
2026-04-21	23.0000	24.0992	22.8500	23.5800	+4.198%	725,579	-1.357%
2026-04-20	22.0000	22.8000	21.8900	22.6300	+2.259%	594,823	+2.784%
2026-04-17	21.9000	22.4700	21.7102	22.1300	+2.835%	644,905	+5.106%
2026-04-16	20.3000	21.5700	20.2550	21.5200	+6.010%	772,190	+8.086%
2026-04-15	20.1700	20.6600	19.9850	20.3000	+0.645%	465,166	+14.581%
2026-04-14	20.0600	20.4000	19.8000	20.1700	+1.766%	545,652	+15.320%
2026-04-13	18.9700	19.9200	18.9500	19.8200	+2.482%	367,522	+17.356%
2026-04-10	19.6200	19.9300	19.1500	19.3400	-1.125%	390,553	+20.269%
2026-04-09	18.8400	19.6000	18.7700	19.5600	+2.785%	490,242	+18.916%
2026-04-08	19.2800	19.4600	18.6600	19.0300	+5.022%	489,546	+22.228%
2026-04-07	18.1200	18.2700	17.4800	18.1200	-0.658%	343,424	+28.366%
2026-04-06	18.2300	18.6350	18.1350	18.2400	+0.220%	372,680	+27.522%
2026-04-02	16.6200	18.3000	16.6200	18.2000	+3.704%	428,837	+27.802%
2026-04-01	16.8000	17.6700	16.5400	17.5500	+6.752%	338,811	+32.536%
2026-03-31	15.6300	16.5400	15.3400	16.4400	+9.600%	536,334	+41.484%
2026-03-30	16.7600	16.7600	14.6800	15.0000	-9.146%	546,339	+55.067%
2026-03-27	17.1100	17.1700	16.4000	16.5100	-5.765%	336,189	+40.884%
2026-03-26	17.6800	18.7200	17.5050	17.5200	-2.613%	790,685	+32.763%
2026-03-25	16.8900	18.0800	16.8400	17.9900	+9.562%	767,464	+29.294%
2026-03-24	15.6800	17.1400	15.6800	16.4200	+2.497%	496,582	+41.657%
2026-03-23	15.5100	16.4400	15.4700	16.0200	+5.812%	404,139	+45.194%
2026-03-20	15.9600	15.9600	14.9300	15.1400	-5.138%	494,537	+53.633%
2026-03-19	15.0500	16.0100	14.7200	15.9600	+2.637%	338,189	+45.739%
2026-03-18	15.3700	15.8300	15.2100	15.5500	+0.582%	311,336	+49.582%
2026-03-17	15.2500	15.7400	15.0200	15.4600	+1.644%	304,028	+50.453%
2026-03-16	15.1200	15.5500	14.9500	15.2100	+3.964%	342,317	+52.926%
2026-03-13	15.1700	15.4200	14.5200	14.6300	-0.341%	338,896	+58.988%
2026-03-12	15.2400	15.6600	14.6600	14.6800	-6.018%	336,344	+58.447%
2026-03-11	15.3500	16.3000	15.3400	15.6200	+2.426%	430,320	+48.912%
2026-03-10	14.4700	15.4600	14.4425	15.2500	+4.883%	484,322	+52.525%
2026-03-09	14.1100	14.6850	13.6900	14.5400	+0.138%	437,155	+59.972%
2026-03-06	14.9200	15.9700	14.4218	14.5200	-6.624%	481,638	+60.193%
2026-03-05	16.4100	17.0000	15.2300	15.5500	-5.529%	519,022	+49.582%
2026-03-04	16.5300	17.1100	16.2500	16.4600	+1.731%	539,569	+41.312%
2026-03-03	16.5000	16.6550	15.9400	16.1800	-4.935%	424,429	+43.758%
2026-03-02	16.2200	17.7500	16.2200	17.0200	+0.177%	795,174	+36.663%
2026-02-27	16.7000	17.0500	16.2600	16.9900	-1.336%	517,582	+36.904%
2026-02-26	16.9950	17.2800	16.4600	17.2200	+1.235%	697,476	+35.075%
2026-02-25	15.9700	17.0100	15.8926	17.0100	+8.969%	563,224	+36.743%
2026-02-24	14.6500	15.7190	14.4850	15.6100	+8.328%	435,648	+49.007%
2026-02-23	14.4400	14.6200	14.0556	14.4100	-2.172%	369,475	+61.416%
2026-02-20	14.3900	15.4300	14.3550	14.7300	+2.292%	573,763	+57.909%
2026-02-19	14.1500	14.4300	13.9100	14.4000	+0.069%	382,984	+61.528%
2026-02-18	14.1500	14.8300	13.8401	14.3900	+2.639%	435,159	+61.640%
2026-02-17	14.4600	14.4600	13.6350	14.0200	-4.104%	872,667	+65.906%
2026-02-13	15.5300	15.8300	13.9350	14.6200	-2.011%	1,107,684	+59.097%
2026-02-12	15.1000	15.3950	14.4800	14.9200	-1.192%	610,676	+55.898%
2026-02-11	15.2100	15.4600	14.5700	15.1000	+0.066%	411,834	+54.040%
2026-02-10	15.2200	15.3950	14.8600	15.0900	-0.984%	338,310	+54.142%
2026-02-09	14.8600	15.4600	14.5200	15.2400	+2.076%	392,362	+52.625%
2026-02-06	14.4200	15.0050	14.2800	14.9300	+8.899%	517,100	+55.794%
2026-02-05	13.9100	14.1500	13.5200	13.7100	-3.383%	384,317	+69.657%
2026-02-04	14.4700	14.6200	13.6900	14.1900	-2.273%	588,177	+63.918%
2026-02-03	15.6400	15.7100	14.0000	14.5200	-4.285%	403,436	+60.193%
2026-02-02	14.8500	15.9350	14.8500	15.1700	+1.066%	362,040	+53.329%
2026-01-30	15.3800	15.7200	14.8000	15.0100	-4.151%	419,543	+54.963%
2026-01-29	16.0500	16.0500	15.0900	15.6600	-2.854%	420,707	+48.531%
2026-01-28	16.4000	16.4000	15.8800	16.1200	+0.687%	366,937	+44.293%
2026-01-27	15.8500	16.3700	15.7700	16.0100	+1.586%	365,836	+45.284%
2026-01-26	15.9900	16.4200	15.6500	15.7600	-2.415%	395,570	+47.589%
2026-01-23	16.8300	17.1450	16.1200	16.1500	-4.720%	308,221	+44.025%
2026-01-22	17.2700	17.4100	16.9000	16.9500	+0.534%	399,715	+37.227%
2026-01-21	17.0300	17.4200	16.3900	16.8600	+0.717%	500,342	+37.960%
2026-01-20	16.9400	17.6500	15.1901	16.7400	-4.724%	894,481	+38.949%
2026-01-16	17.7500	18.1100	17.3600	17.5700	+1.151%	521,648	+32.385%
2026-01-15	17.2900	18.2500	17.2900	17.3700	+1.579%	695,899	+33.909%
2026-01-14	17.4400	17.4400	16.8500	17.1000	-2.062%	278,275	+36.023%
2026-01-13	17.4500	17.8499	17.1000	17.4600	+0.518%	381,314	+33.219%
2026-01-12	17.0800	17.6700	16.9900	17.3700	+0.813%	397,878	+33.909%
2026-01-09	16.6100	17.6500	16.5750	17.2300	+3.608%	377,101	+34.997%
2026-01-08	17.3600	17.3600	16.1700	16.6300	-4.535%	375,207	+39.868%
2026-01-07	17.2800	17.5600	16.7400	17.4200	-0.910%	353,389	+33.525%
2026-01-06	16.2300	17.6600	15.8500	17.5800	+8.318%	687,174	+32.309%
2026-01-05	15.9200	16.5800	15.8150	16.2300	+4.172%	380,188	+43.315%
2026-01-02	15.7700	15.9000	15.1365	15.5800	+0.516%	462,340	+49.294%
2025-12-31	15.7400	16.2000	15.4400	15.5000	-0.705%	225,810	+50.065%
2025-12-30	15.8000	16.0000	15.5500	15.6100	-1.015%	180,269	+49.007%
2025-12-29	15.5300	16.0800	15.4400	15.7700	-0.942%	283,694	+47.495%
2025-12-26	15.9500	16.1500	15.8000	15.9200	-0.125%	266,081	+46.106%
2025-12-24	16.1300	16.2350	15.8000	15.9400	-1.361%	229,138	+45.922%
2025-12-23	16.1300	16.3300	15.9000	16.1600	-1.703%	297,873	+43.936%
2025-12-22	16.2400	16.5700	15.7900	16.4400	+4.447%	442,093	+41.484%
2025-12-19	15.1600	15.7900	15.1600	15.7400	+4.101%	847,687	+47.776%
2025-12-18	16.0000	16.0900	14.9600	15.1200	-0.198%	433,620	+53.836%
2025-12-17	15.9400	15.9400	15.1100	15.1500	-3.992%	496,218	+53.531%
2025-12-16	15.7000	16.1600	15.2900	15.7800	-0.942%	824,571	+47.402%
2025-12-15	16.4800	16.5100	15.9000	15.9300	-2.210%	517,679	+46.014%
2025-12-12	18.8400	19.3200	16.2550	16.2900	-17.184%	1,183,447	+42.787%
2025-12-11	19.2400	19.8500	18.3800	19.6700	+0.306%	669,120	+18.251%
2025-12-10	19.1900	19.7400	18.7301	19.6100	+2.189%	1,259,623	+18.613%
2025-12-09	18.1800	19.3000	17.6500	19.1900	+5.556%	1,112,913	+21.209%
2025-12-08	17.5600	18.2100	17.3400	18.1800	+3.590%	918,460	+27.943%
2025-12-05	16.7900	17.6600	16.5986	17.5500	+4.901%	882,345	+32.536%
2025-12-04	15.8000	16.7400	15.5700	16.7300	+5.752%	812,262	+39.032%
2025-12-03	14.7900	15.9700	14.5850	15.8200	+7.109%	597,232	+47.029%
2025-12-02	14.7000	15.3100	14.6000	14.7700	+2.498%	474,408	+57.481%
2025-12-01	14.0100	14.6850	13.6000	14.4100	+0.488%	500,752	+61.416%
2025-11-28	13.8400	14.3650	13.6400	14.3400	+3.988%	261,282	+62.204%
2025-11-26	13.7700	13.8990	13.4900	13.7900	+1.100%	310,042	+68.673%
2025-11-25	13.3200	13.6500	12.9600	13.6400	+1.413%	523,068	+70.528%
2025-11-24	13.0500	13.5800	12.8100	13.4500	+5.573%	489,812	+72.937%
2025-11-21	12.6300	12.9299	12.0600	12.7400	+0.871%	583,616	+82.575%
2025-11-20	13.6700	13.8000	12.5900	12.6300	-3.588%	535,409	+84.165%
2025-11-19	13.1500	13.5000	12.9200	13.1000	-0.380%	390,111	+77.557%
2025-11-18	13.1100	13.4500	12.8450	13.1500	-1.645%	447,849	+76.882%
2025-11-17	13.5400	13.7184	13.0700	13.3700	-2.551%	461,275	+73.972%
2025-11-14	12.9800	14.1500	12.9800	13.7200	+0.513%	488,939	+69.534%
2025-11-13	14.5300	14.9150	13.5100	13.6500	-9.121%	598,245	+70.403%
2025-11-12	15.9000	15.9200	14.4400	15.0200	-3.159%	728,665	+54.860%
2025-11-11	14.7500	15.9000	14.4300	15.5100	+3.815%	1,056,120	+49.968%
2025-11-10	14.5000	14.9900	14.1900	14.9400	+3.177%	736,730	+55.689%
2025-11-07	14.2500	14.5000	13.2600	14.4800	-2.754%	961,511	+60.635%
2025-11-06	15.4050	15.6843	14.5375	14.8900	-4.121%	785,613	+56.212%
2025-11-05	14.3500	15.9200	14.0200	15.5300	+26.055%	2,014,336	+49.775%
2025-11-04	12.4700	13.1900	12.2350	12.3200	-5.882%	698,186	+88.799%
2025-11-03	13.7800	13.7800	12.9200	13.0900	-3.821%	411,204	+77.693%
2025-10-31	13.4300	13.9100	13.3900	13.6100	+2.254%	367,045	+70.904%
2025-10-30	13.2500	13.7900	13.2300	13.3100	-2.204%	458,837	+74.756%
2025-10-29	13.7600	14.1550	13.4400	13.6100	-0.293%	396,844	+70.904%
2025-10-28	14.4700	14.4900	13.6200	13.6500	-4.679%	435,734	+70.403%
2025-10-27	14.5200	14.8000	13.9000	14.3200	+0.774%	824,495	+62.430%
2025-10-24	14.2700	14.6000	14.0300	14.2100	+2.748%	630,718	+63.688%
2025-10-23	12.6200	13.9400	12.6200	13.8300	+10.024%	655,254	+68.185%
2025-10-22	13.5100	13.7000	12.3300	12.5700	-7.506%	795,478	+85.044%
2025-10-21	14.0000	14.4859	13.3600	13.5900	-0.875%	615,965	+71.155%
2025-10-20	13.1600	14.0000	13.0900	13.7100	+5.951%	546,441	+69.657%
2025-10-17	13.7600	13.9500	12.8300	12.9400	-8.227%	578,970	+79.753%
2025-10-16	14.7500	14.8800	13.8350	14.1000	-2.151%	814,008	+64.965%
2025-10-15	13.8600	14.7000	13.7200	14.4100	+7.537%	1,459,797	+61.416%
2025-10-14	13.1200	13.6800	12.8450	13.4000	+0.375%	585,085	+73.582%
2025-10-13	12.8100	13.4895	12.5000	13.3500	+7.748%	503,477	+74.232%
2025-10-10	13.3100	13.9639	12.3500	12.3900	-5.492%	915,879	+87.732%
2025-10-09	13.5100	13.6600	12.9100	13.1100	-2.817%	800,542	+77.422%
2025-10-08	13.0300	13.5300	12.7000	13.4900	+4.170%	820,238	+72.424%
2025-10-07	13.5200	14.1000	12.8200	12.9500	-4.639%	1,306,472	+79.614%
2025-10-06	12.8050	14.5800	12.1544	13.5800	+23.679%	4,403,307	+71.281%
2025-10-03	11.3800	11.3800	10.8000	10.9800	-2.487%	394,929	+111.840%
2025-10-02	10.7800	11.3664	10.6250	11.2600	+7.238%	863,539	+106.572%
2025-10-01	10.1000	10.5200	10.1000	10.5000	+3.960%	407,013	+121.524%
2025-09-30	9.8800	10.1400	9.6700	10.1000	+2.330%	493,394	+130.297%
2025-09-29	9.7800	10.0700	9.6810	9.8700	+1.963%	360,357	+135.664%
2025-09-26	9.8100	9.9600	9.4600	9.6800	-1.626%	459,469	+140.289%
2025-09-25	9.7800	9.9599	9.5100	9.8400	-2.090%	314,376	+136.382%
2025-09-24	10.2900	10.3500	9.9300	10.0500	-1.951%	305,451	+131.443%
2025-09-23	10.6500	10.7500	10.2100	10.2500	-1.820%	424,415	+126.927%
2025-09-22	9.7800	10.5850	9.6356	10.4400	+5.775%	702,277	+122.797%
2025-09-19	10.3500	10.4100	9.8500	9.8700	-4.082%	727,416	+135.664%
2025-09-18	9.5000	10.3200	9.4550	10.2900	+11.484%	787,490	+126.045%
2025-09-17	9.0900	9.3950	9.0550	9.2300	+1.095%	437,005	+152.004%
2025-09-16	8.9500	9.2100	8.7500	9.1300	+2.240%	490,646	+154.765%
2025-09-15	8.7500	8.9900	8.7000	8.9300	+2.057%	408,002	+160.470%
2025-09-12	9.0000	9.0000	8.6900	8.7500	-2.016%	352,584	+165.829%
2025-09-11	8.6400	8.9800	8.6400	8.9300	+3.118%	363,769	+160.470%
2025-09-10	8.8000	8.8800	8.4200	8.6600	-0.688%	664,233	+168.591%
2025-09-09	8.6100	8.8400	8.4800	8.7200	+1.513%	507,264	+166.743%
2025-09-08	8.9800	9.0000	8.5300	8.5900	-3.047%	789,792	+170.780%
2025-09-05	8.8400	8.9600	8.6801	8.8600	+0.226%	482,221	+162.528%
2025-09-04	8.7600	8.9050	8.5100	8.8400	+0.113%	735,437	+163.122%
2025-09-03	8.9500	9.0605	8.7950	8.8300	-2.431%	593,786	+163.420%
2025-09-02	9.0000	9.2000	8.7600	9.0500	-3.928%	790,774	+157.017%
2025-08-29	9.7700	9.8000	9.3000	9.4200	-3.779%	342,391	+146.921%
2025-08-28	9.8000	9.8900	9.6700	9.7900	+0.928%	153,912	+137.589%
2025-08-27	9.7900	9.8100	9.4950	9.7000	-0.919%	342,712	+139.794%
2025-08-26	9.8200	10.1900	9.6300	9.7900	+0.102%	473,447	+137.589%
2025-08-25	9.9400	10.0000	9.7600	9.7800	-1.906%	441,952	+137.832%
2025-08-22	9.1100	10.2300	9.0101	9.9700	+8.606%	826,202	+133.300%
2025-08-21	8.9100	9.4900	8.9100	9.1800	+2.227%	764,432	+153.377%
2025-08-20	9.0000	9.1295	8.5701	8.9800	-1.101%	631,161	+159.020%
2025-08-19	9.6300	9.6651	9.0500	9.0800	-4.622%	545,143	+156.167%
2025-08-18	9.3350	9.5600	9.2226	9.5200	+1.384%	411,991	+144.328%
2025-08-15	9.5500	9.5500	9.2500	9.3900	-0.949%	445,182	+147.710%
2025-08-14	9.9500	10.0600	9.3800	9.4800	-6.324%	676,947	+145.359%
2025-08-13	10.0000	10.4600	9.8601	10.1200	+1.606%	769,302	+129.842%
2025-08-12	9.1100	10.0000	8.9800	9.9600	+9.451%	1,022,087	+133.534%
2025-08-11	9.2400	9.4600	9.0400	9.1000	-2.151%	1,069,682	+155.604%
2025-08-08	9.2800	9.8900	9.1302	9.3000	-0.107%	1,477,900	+150.108%
2025-08-07	10.0100	10.1193	9.2000	9.3100	-5.817%	2,295,025	+149.839%
2025-08-06	10.8250	10.9800	9.8100	9.8850	-23.962%	4,918,039	+135.306%
2025-08-05	14.2800	14.2900	12.3000	13.0000	+37.566%	21,920,225	+78.923%
2025-08-04	9.2600	9.4900	9.1014	9.4500	+4.420%	3,393,077	+146.138%
2025-08-01	9.6300	9.6300	8.7600	9.0500	-8.215%	487,429	+157.017%
2025-07-31	10.5000	10.5000	9.8200	9.8600	-5.646%	430,020	+135.903%
2025-07-30	10.7000	10.9200	10.2000	10.4500	-1.415%	737,361	+122.584%
2025-07-29	9.5700	10.9800	9.3999	10.6000	+12.169%	1,285,377	+119.434%
2025-07-28	8.9100	9.7299	8.8500	9.4500	+6.659%	606,019	+146.138%
2025-07-25	9.3000	9.3100	8.8400	8.8600	-4.936%	281,456	+162.528%
2025-07-24	9.6400	9.7400	9.2950	9.3200	-2.612%	258,404	+149.571%
2025-07-23	9.4600	9.5700	9.2800	9.5700	+1.377%	237,972	+143.051%
2025-07-22	9.6900	9.7100	9.1500	9.4400	-3.179%	248,372	+146.398%
2025-07-21	9.9900	9.9900	9.6900	9.7500	-0.713%	270,438	+138.564%
2025-07-18	10.0000	10.0100	9.6510	9.8200	-0.203%	270,023	+136.864%
2025-07-17	9.6900	9.9500	9.6727	9.8400	+1.339%	326,088	+136.382%
2025-07-16	9.4900	9.7900	9.1400	9.7100	+3.188%	419,145	+139.547%
2025-07-15	9.4900	9.6500	9.2800	9.4100	+1.401%	391,167	+147.184%
2025-07-14	9.0000	9.5100	8.8000	9.2800	+2.090%	503,791	+150.647%
2025-07-11	9.2900	9.3300	9.0200	9.0900	-1.410%	187,401	+155.886%
2025-07-10	9.4900	9.5550	9.0700	9.2200	-2.227%	393,815	+152.278%
2025-07-09	9.5300	9.6899	9.2801	9.4300	-1.257%	268,328	+146.660%
2025-07-08	9.3500	9.7600	9.0650	9.5500	+2.799%	561,937	+143.560%
2025-07-07	9.2000	9.5191	9.0000	9.2900	+0.650%	539,890	+150.377%
2025-07-03	9.1600	9.4500	9.0800	9.2300	+1.540%	212,359	+152.004%
2025-07-02	8.9400	9.2200	8.8600	9.0900	+0.832%	435,955	+155.886%
2025-07-01	9.3900	9.3900	8.6600	9.0150	-5.404%	477,259	+158.014%
2025-06-30	9.8500	9.9800	9.5300	9.5300	-1.651%	657,278	+144.071%
2025-06-27	9.8500	10.1100	9.4400	9.6900	+1.148%	1,658,056	+140.041%
2025-06-26	9.5400	9.9900	9.4000	9.5800	+2.241%	694,941	+142.797%
2025-06-25	9.1700	9.7107	8.7700	9.3700	+3.880%	998,860	+148.239%
2025-06-24	8.8700	9.2283	8.6900	9.0200	+3.797%	649,381	+157.871%
2025-06-23	8.2300	9.0150	8.1013	8.6900	+4.952%	911,630	+167.664%
2025-06-20	9.0400	9.1700	8.2200	8.2800	-6.966%	651,342	+180.918%
2025-06-18	8.7700	9.4599	8.4600	8.9000	+2.653%	974,731	+161.348%
2025-06-17	8.1900	9.4300	8.1850	8.6700	+5.474%	2,355,834	+168.281%
2025-06-16	8.0200	8.4300	8.0100	8.2200	+3.526%	233,651	+182.968%
2025-06-13	8.1500	8.3650	7.9200	7.9400	-6.257%	252,886	+192.947%
2025-06-12	8.4500	8.5590	8.2700	8.4700	-0.587%	184,406	+174.616%
2025-06-11	8.5000	8.9600	8.3600	8.5200	+2.774%	690,162	+173.005%
2025-06-10	8.0300	8.3496	7.9700	8.2900	+3.496%	329,347	+180.579%
2025-06-09	8.1100	8.3500	7.9300	8.0100	+1.009%	285,423	+190.387%
2025-06-06	7.7100	7.9657	7.6500	7.9300	+3.660%	184,195	+193.317%
2025-06-05	7.7800	7.7800	7.5601	7.6500	-1.290%	173,173	+204.052%
2025-06-04	7.9600	8.0900	7.7400	7.7500	-2.393%	178,627	+200.129%
2025-06-03	7.6400	7.9950	7.5800	7.9400	+3.791%	192,750	+192.947%
2025-06-02	7.7000	7.9300	7.6200	7.6500	-1.544%	235,064	+204.052%
2025-05-30	7.7200	7.8450	7.5300	7.7700	-0.766%	198,783	+199.356%
2025-05-29	7.7700	7.9150	7.5900	7.8300	+2.621%	269,859	+197.063%
2025-05-28	7.5700	8.1050	7.4000	7.6300	+0.263%	511,457	+204.849%
2025-05-27	7.2100	7.6700	7.1400	7.6100	+6.732%	257,082	+205.650%
2025-05-23	7.0200	7.2200	6.8780	7.1300	-0.972%	135,311	+226.227%
2025-05-22	7.0600	7.3918	7.0400	7.2000	+1.408%	145,162	+223.056%
2025-05-21	7.2200	7.4598	7.0800	7.1000	-3.664%	210,520	+227.606%
2025-05-20	7.4300	7.5000	7.2054	7.3700	-1.864%	111,432	+215.604%
2025-05-19	7.3500	7.5700	7.0200	7.5100	+0.133%	239,511	+209.720%
2025-05-16	7.5900	7.6000	7.2850	7.5000	-1.445%	319,157	+210.133%
2025-05-15	7.5100	7.6100	7.3100	7.6100	+1.332%	239,360	+205.650%
2025-05-14	7.9100	8.2799	7.0200	7.5100	-10.060%	514,029	+209.720%
2025-05-13	7.9600	8.4600	7.7734	8.3500	+6.099%	421,040	+178.563%
2025-05-12	7.7400	7.9850	7.5500	7.8700	+8.552%	316,609	+195.553%
2025-05-09	7.4200	7.5200	7.2200	7.2500	-2.291%	136,568	+220.828%
2025-05-08	7.4300	7.7400	7.3000	7.4200	+2.486%	402,471	+213.477%
2025-05-07	6.7500	7.4859	6.7350	7.2400	+8.546%	620,781	+221.271%
2025-05-06	6.6700	6.8500	6.6367	6.6700	-2.199%	77,685	+248.726%
2025-05-05	6.6700	6.9181	6.6700	6.8200	+1.488%	100,951	+241.056%
2025-05-02	6.7300	6.8950	6.6100	6.7200	+1.511%	147,762	+246.131%
2025-05-01	6.7300	6.8500	6.5900	6.6200	-0.601%	153,743	+251.360%
2025-04-30	6.5800	6.7000	6.4550	6.6600	-2.203%	183,870	+249.249%
2025-04-29	6.6500	6.9000	6.5650	6.8100	+1.490%	142,090	+241.557%
2025-04-28	6.7600	6.9600	6.5400	6.7100	-1.178%	171,439	+246.647%
2025-04-25	6.5400	6.7900	6.2600	6.7900	+2.723%	203,951	+242.563%
2025-04-24	6.2300	6.6400	6.2300	6.6100	+6.785%	160,331	+251.891%
2025-04-23	6.0250	6.4100	6.0250	6.1900	+5.812%	215,409	+275.767%
2025-04-22	5.9200	5.9900	5.7250	5.8500	+0.171%	172,867	+297.607%
2025-04-21	5.6400	5.9000	5.6400	5.8400	+0.344%	143,102	+298.288%
2025-04-17	5.9500	6.0300	5.7400	5.8200	-2.020%	147,409	+299.656%
2025-04-16	5.9100	6.0500	5.8050	5.9400	-1.165%	133,599	+291.582%
2025-04-15	5.9500	6.1100	5.9500	6.0100	+0.670%	156,883	+287.022%
2025-04-14	6.1700	6.2550	5.9200	5.9700	+0.168%	155,327	+289.615%
2025-04-11	6.0300	6.2500	5.8000	5.9600	-1.325%	107,630	+290.268%
2025-04-10	6.2600	6.4450	5.9250	6.0400	-7.927%	158,975	+285.099%
2025-04-09	5.5900	6.8000	5.5900	6.5600	+17.352%	253,328	+254.573%

.dark-mode .yVjVMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVjVMK{ color: #333333; background-color: white; border: 2px solid #333333; }AIPArteris, Inc. Common Stockstock NASDAQ

AIP
Arteris, Inc. Common Stock
stock NASDAQ