Dark

ARTE
Artemis Strategic Investment Corporation Class A Common Stock
stock NASDAQ

Inactive

Nov 3, 2023

10.74USD+0.140%(+0.01)34,989

Pre-market

0.00USD-100.000%(-10.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-03	10.7300	10.7400	10.7300	10.7350	+0.140%	34,989	0.000%
2023-11-02	10.7100	10.7300	10.7100	10.7200	+0.001%	111,746	+0.140%
2023-11-01	10.6900	10.7300	10.6900	10.7199	+0.468%	101,906	+0.141%
2023-10-31	10.6800	10.6800	10.6600	10.6700	+0.188%	103,421	+0.609%
2023-10-30	10.6500	10.6500	10.6500	10.6500	-0.094%	102	+0.798%
2023-10-20	10.6500	10.6600	10.6500	10.6600	0.000%	5,004	+0.704%
2023-10-17	10.6800	10.6800	10.6600	10.6600	+0.094%	252	+0.704%
2023-10-16	10.6500	10.6500	10.6500	10.6500	-0.094%	191	+0.798%
2023-10-10	10.6500	10.6600	10.6500	10.6600	+0.094%	215	+0.704%
2023-10-09	10.6500	10.6500	10.6500	10.6500	0.000%	100	+0.798%
2023-10-06	10.6500	10.6500	10.6500	10.6500	0.000%	104	+0.798%
2023-10-05	10.6500	10.6500	10.6500	10.6500	-0.094%	200	+0.798%
2023-10-04	10.6600	10.6600	10.6600	10.6600	+0.094%	104	+0.704%
2023-09-29	10.6500	10.6500	10.6500	10.6500	-0.094%	108	+0.798%
2023-09-26	10.6502	10.6600	10.6300	10.6600	+0.094%	3,504	+0.704%
2023-09-18	10.6300	10.6500	10.6300	10.6500	0.000%	10,073	+0.798%
2023-09-13	10.6500	10.6500	10.6300	10.6500	+0.095%	7,480	+0.798%
2023-09-12	10.6399	10.6399	10.6399	10.6399	+0.093%	528	+0.894%
2023-09-11	10.6400	10.6500	10.6300	10.6300	+0.473%	25,403	+0.988%
2023-09-01	10.5800	10.5800	10.5800	10.5800	0.000%	17,312	+1.465%
2023-08-31	10.5800	10.5800	10.5800	10.5800	0.000%	189	+1.465%
2023-08-25	10.5800	10.5800	10.5800	10.5800	0.000%	3,489	+1.465%
2023-08-23	10.5800	10.5800	10.5800	10.5800	-0.001%	3,737	+1.465%
2023-08-21	10.5800	10.5801	10.5800	10.5801	-0.563%	420	+1.464%
2023-08-15	10.6400	10.6400	10.6400	10.6400	+0.094%	212	+0.893%
2023-08-07	10.6400	10.6400	10.6100	10.6300	+0.378%	758	+0.988%
2023-08-04	10.6400	10.6400	10.5900	10.5900	0.000%	18,748	+1.369%
2023-08-03	10.5900	10.5900	10.5900	10.5900	0.000%	184	+1.369%
2023-08-02	10.5900	10.5900	10.5900	10.5900	-0.282%	1,910	+1.369%
2023-08-01	10.6200	10.6200	10.6200	10.6200	+0.283%	164	+1.083%
2023-07-28	10.5900	10.5900	10.5900	10.5900	-0.470%	325	+1.369%
2023-07-27	10.6400	10.6400	10.6350	10.6400	+0.662%	15,529	+0.893%
2023-07-26	10.5700	10.5750	10.5700	10.5700	0.000%	1,020	+1.561%
2023-07-25	10.5700	10.5704	10.5700	10.5700	0.000%	5,011	+1.561%
2023-07-24	10.6000	10.6001	10.5700	10.5700	0.000%	2,144	+1.561%
2023-07-21	10.5700	10.7550	10.5700	10.5700	0.000%	1,772	+1.561%
2023-07-20	10.5700	10.5700	10.5700	10.5700	0.000%	602	+1.561%
2023-07-19	10.5700	10.5700	10.5700	10.5700	-0.095%	434	+1.561%
2023-07-18	10.5800	10.5800	10.5800	10.5800	0.000%	2,412	+1.465%
2023-07-17	10.6400	10.6400	10.5800	10.5800	0.000%	2,584	+1.465%
2023-07-14	10.5800	10.5850	10.5800	10.5800	-0.094%	937	+1.465%
2023-07-13	10.5700	10.5900	10.5700	10.5900	-0.282%	10,415	+1.369%
2023-07-12	10.8100	11.7400	10.6100	10.6200	-0.282%	90,261	+1.083%
2023-07-10	10.5100	10.6500	10.5100	10.6500	+0.662%	1,086	+0.798%
2023-07-07	10.6300	10.6300	10.5800	10.5800	-0.151%	4,726	+1.465%
2023-07-06	10.5800	10.6000	10.5700	10.5960	-0.038%	2,362	+1.312%
2023-07-05	10.8300	10.9500	10.4200	10.6000	-0.094%	47,906	+1.274%
2023-07-03	10.9200	10.9200	10.6100	10.6100	+0.189%	11,826	+1.178%
2023-06-30	10.6600	10.8700	10.5000	10.5900	+0.095%	41,113	+1.369%
2023-06-29	10.5000	10.9300	10.3600	10.5800	0.000%	52,366	+1.465%
2023-06-28	10.5700	11.0700	10.5100	10.5800	+0.858%	30,132	+1.465%
2023-06-27	10.4200	11.1100	10.4200	10.4900	+0.479%	53,254	+2.336%
2023-06-23	10.4500	10.4500	10.4400	10.4400	-0.287%	9,208	+2.826%
2023-06-22	10.6600	11.5000	10.4500	10.4700	-0.143%	67,236	+2.531%
2023-06-21	10.4900	10.5000	10.4700	10.4850	+0.095%	119,007	+2.384%
2023-06-20	10.4900	10.5000	10.4700	10.4750	-0.095%	210,358	+2.482%
2023-06-16	10.4850	10.4850	10.4850	10.4850	+0.239%	1,740	+2.384%
2023-06-15	10.4600	10.4600	10.4600	10.4600	0.000%	102	+2.629%
2023-06-14	10.4600	10.4600	10.4600	10.4600	-0.110%	423	+2.629%
2023-06-13	10.4600	10.4800	10.4600	10.4715	-0.033%	101,776	+2.516%
2023-06-12	10.4550	10.5000	10.4550	10.4750	-0.333%	659,120	+2.482%
2023-06-08	10.4900	10.5100	10.4700	10.5100	+0.191%	29,369	+2.141%
2023-06-06	10.4900	10.4900	10.4900	10.4900	-0.048%	6,595	+2.336%
2023-06-05	10.5100	10.5600	10.4900	10.4950	+0.048%	815,891	+2.287%
2023-06-02	10.4800	10.4900	10.4800	10.4900	0.000%	11,358	+2.336%
2023-06-01	10.4779	10.4900	10.4700	10.4900	+0.191%	50,828	+2.336%
2023-05-31	10.4800	10.4800	10.4700	10.4700	-0.095%	2,346	+2.531%
2023-05-26	10.4700	10.4800	10.4700	10.4800	0.000%	202	+2.433%
2023-05-24	10.4600	10.4800	10.4600	10.4800	+0.096%	26,277	+2.433%
2023-05-23	10.4700	10.4700	10.4500	10.4700	+0.191%	100,122	+2.531%
2023-05-22	10.4600	10.4700	10.4500	10.4500	-0.048%	351,706	+2.727%
2023-05-19	10.4500	10.5200	10.4500	10.4550	0.000%	23,259	+2.678%
2023-05-18	10.4500	10.4700	10.4500	10.4550	+0.144%	11,464	+2.678%
2023-05-17	10.4400	10.4400	10.4400	10.4400	0.000%	60,100	+2.826%
2023-05-16	10.4400	10.4400	10.4400	10.4400	-0.096%	64,976	+2.826%
2023-05-15	10.4350	10.4500	10.4350	10.4500	+0.192%	15,807	+2.727%
2023-05-12	10.4300	10.4300	10.4300	10.4300	0.000%	85,486	+2.924%
2023-05-11	10.4300	10.4300	10.4300	10.4300	+0.096%	2,627	+2.924%
2023-05-10	10.4200	10.4200	10.4200	10.4200	0.000%	586	+3.023%
2023-05-09	10.4000	10.4200	10.4000	10.4200	+0.192%	430,656	+3.023%
2023-05-08	10.3900	10.4000	10.3900	10.4000	+0.096%	39,256	+3.221%
2023-05-05	10.3900	10.3900	10.3900	10.3900	0.000%	43,632	+3.321%
2023-05-04	10.3900	10.3900	10.3900	10.3900	0.000%	104,091	+3.321%
2023-05-03	10.3900	10.3900	10.3900	10.3900	0.000%	60,014	+3.321%
2023-05-02	10.3900	10.3900	10.3900	10.3900	0.000%	216,885	+3.321%
2023-05-01	10.3900	10.3900	10.3900	10.3900	0.000%	75,629	+3.321%
2023-04-28	10.3900	10.3900	10.3900	10.3900	0.000%	82,323	+3.321%
2023-04-27	10.3900	10.3900	10.3900	10.3900	0.000%	263,457	+3.321%
2023-04-26	10.4200	10.4200	10.3700	10.3900	-0.096%	110,432	+3.321%
2023-04-25	10.3800	10.4200	10.3800	10.4000	-0.096%	5,352	+3.221%
2023-04-24	10.4100	10.4200	10.4100	10.4100	+0.096%	2,903	+3.122%
2023-04-19	10.3900	10.4000	10.3900	10.4000	+0.096%	125,537	+3.221%
2023-04-17	10.3700	10.4000	10.3600	10.3900	0.000%	282,390	+3.321%
2023-04-14	10.4050	10.4050	10.3800	10.3900	-0.096%	789,156	+3.321%
2023-04-13	10.4100	10.4100	10.3600	10.4000	-0.096%	126,378	+3.221%
2023-04-11	10.3500	10.4100	10.3500	10.4100	0.000%	255	+3.122%
2023-04-10	10.9000	10.9000	10.3500	10.4100	0.000%	272,782	+3.122%
2023-04-06	10.3500	10.4100	10.3400	10.4100	+0.677%	5,846	+3.122%
2023-04-05	10.3400	10.3400	10.3400	10.3400	0.000%	45,000	+3.820%
2023-04-04	10.3400	10.3400	10.3400	10.3400	+0.048%	27,608	+3.820%
2023-04-03	10.3300	10.3350	10.3300	10.3350	-0.047%	29,826	+3.870%
2023-03-31	10.3400	10.3400	10.3350	10.3399	-0.001%	26,212	+3.821%
2023-03-30	10.3300	10.3400	10.3300	10.3400	0.000%	51,795	+3.820%
2023-03-29	10.3600	10.3600	10.3200	10.3400	+0.097%	30,363	+3.820%
2023-03-28	10.3400	10.3400	10.3300	10.3300	0.000%	20,712	+3.921%
2023-03-21	10.3300	10.3300	10.3300	10.3300	0.000%	6,222	+3.921%
2023-03-20	10.3300	10.3300	10.3300	10.3300	0.000%	10,009	+3.921%
2023-03-15	10.3300	10.3300	10.3300	10.3300	+0.097%	628	+3.921%
2023-03-14	10.3300	10.3300	10.3200	10.3200	-0.048%	15,054	+4.021%
2023-03-13	10.3200	10.3300	10.3200	10.3250	+0.048%	26,880	+3.971%
2023-03-10	10.3300	10.3300	10.3200	10.3200	-0.097%	1,004	+4.021%
2023-03-09	10.3300	10.3300	10.3300	10.3300	+0.097%	100	+3.921%
2023-03-08	10.3200	10.4400	10.3200	10.3200	0.000%	23,636	+4.021%
2023-03-07	10.6900	10.6900	10.3200	10.3200	0.000%	36,653	+4.021%
2023-03-06	10.4400	10.4400	10.3200	10.3200	0.000%	396	+4.021%
2023-03-01	10.3100	10.3450	10.3100	10.3200	+0.097%	1,641	+4.021%
2023-02-28	10.3100	10.3100	10.3050	10.3100	0.000%	31,337	+4.122%
2023-02-27	10.3050	10.3100	10.3000	10.3100	0.000%	817	+4.122%
2023-02-24	10.3000	10.3100	10.3000	10.3100	0.000%	12,072	+4.122%
2023-02-23	10.3100	10.3100	10.3050	10.3100	0.000%	164,585	+4.122%
2023-02-22	10.3000	10.3100	10.2750	10.3100	+0.097%	7,851	+4.122%
2023-02-21	10.3000	10.3000	10.3000	10.3000	0.000%	228	+4.223%
2023-02-17	10.3000	10.3000	10.3000	10.3000	0.000%	9,415	+4.223%
2023-02-16	10.3000	10.3000	10.3000	10.3000	0.000%	25,778	+4.223%
2023-02-15	10.2896	10.3000	10.2880	10.3000	+0.097%	45,200	+4.223%
2023-02-13	10.2800	10.2900	10.2800	10.2900	+0.097%	2,460	+4.325%
2023-02-10	10.2800	10.2900	10.2800	10.2800	0.000%	8,301	+4.426%
2023-02-09	10.2650	10.2800	10.2650	10.2800	+0.097%	32,971	+4.426%
2023-02-07	10.2600	10.2700	10.2600	10.2700	+0.003%	25,634	+4.528%
2023-02-06	10.2697	10.2697	10.2697	10.2697	+0.192%	111	+4.531%
2023-02-01	10.2800	10.2800	10.2500	10.2500	-0.195%	13,320	+4.732%
2023-01-31	10.2700	10.2700	10.2700	10.2700	+0.195%	401	+4.528%
2023-01-30	10.2500	10.2500	10.2500	10.2500	0.000%	25,565	+4.732%
2023-01-27	10.2500	10.2500	10.2500	10.2500	+0.049%	110	+4.732%
2023-01-26	10.2500	10.2500	10.2350	10.2450	+0.147%	18,635	+4.783%
2023-01-25	10.2200	10.2300	10.2200	10.2300	+0.098%	45,628	+4.936%
2023-01-24	10.2200	10.2250	10.2200	10.2200	0.000%	13,449	+5.039%
2023-01-20	10.2200	10.2200	10.2200	10.2200	-0.098%	105	+5.039%
2023-01-17	10.2200	10.2300	10.2200	10.2300	-0.098%	10,406	+4.936%
2023-01-13	10.2400	10.2400	10.2400	10.2400	-0.018%	11,665	+4.834%
2023-01-12	10.2300	10.2418	10.2300	10.2418	+0.115%	11,360	+4.816%
2023-01-11	10.2300	10.2300	10.2300	10.2300	+0.196%	5,796	+4.936%
2023-01-10	10.2000	10.2100	10.2000	10.2100	+0.098%	60,789	+5.142%
2023-01-09	10.2000	10.2000	10.1500	10.2000	-0.293%	67,980	+5.245%
2023-01-05	10.2300	10.2300	10.2300	10.2300	-0.146%	15,103	+4.936%
2023-01-03	10.2500	10.2500	10.2450	10.2450	+0.343%	3,059	+4.783%
2022-12-30	10.1800	10.2800	10.1800	10.2100	+0.393%	926	+5.142%
2022-12-27	10.1700	10.1700	10.1550	10.1700	+0.197%	905,755	+5.556%
2022-12-23	10.1500	10.1600	10.1500	10.1500	-0.098%	17,116	+5.764%
2022-12-22	10.1500	10.1600	10.1500	10.1600	+0.197%	16,096	+5.659%
2022-12-20	10.1000	10.1400	10.1000	10.1400	+0.396%	68,218	+5.868%
2022-12-19	10.0800	10.1000	10.0800	10.1000	+0.398%	203,612	+6.287%
2022-12-16	10.0500	10.0700	10.0500	10.0600	+0.199%	137,654	+6.710%
2022-12-14	10.0400	10.0450	10.0400	10.0400	0.000%	429	+6.922%
2022-12-13	10.0200	10.0500	10.0200	10.0400	+0.200%	39,053	+6.922%
2022-12-12	10.0500	10.0500	10.0200	10.0200	-0.199%	281,381	+7.136%
2022-12-09	10.0400	10.0400	10.0400	10.0400	0.000%	239	+6.922%
2022-12-08	10.0600	10.0600	10.0400	10.0400	0.000%	5,153	+6.922%
2022-12-07	10.0500	10.0500	10.0400	10.0400	+0.400%	27,665	+6.922%
2022-12-06	10.0400	10.0400	10.0000	10.0000	-0.100%	200	+7.350%
2022-12-05	10.0100	10.0200	10.0000	10.0100	-0.100%	96,529	+7.243%
2022-12-01	10.0000	10.0200	10.0000	10.0200	+0.050%	6,332	+7.136%
2022-11-30	10.0200	10.0200	10.0150	10.0150	+0.150%	5,245	+7.189%
2022-11-29	10.0200	10.0200	10.0000	10.0000	-0.050%	200	+7.350%
2022-11-28	10.0000	10.0200	9.9900	10.0050	0.000%	223,586	+7.296%
2022-11-21	10.0000	10.0100	10.0000	10.0050	+0.150%	96,903	+7.296%
2022-11-18	9.9950	10.0000	9.9900	9.9900	0.000%	8,604	+7.457%
2022-11-17	9.9800	10.0000	9.9800	9.9900	0.000%	21,453	+7.457%
2022-11-16	9.9950	9.9950	9.9900	9.9900	0.000%	114,105	+7.457%
2022-11-15	9.9900	9.9900	9.9850	9.9900	+0.100%	12,716	+7.457%
2022-11-14	9.9800	9.9800	9.9800	9.9800	0.000%	55,652	+7.565%
2022-11-11	9.9900	10.0100	9.9750	9.9800	-0.100%	156,116	+7.565%
2022-11-10	10.0100	10.0100	9.9900	9.9900	-0.200%	41,156	+7.457%
2022-11-04	10.0100	10.0100	10.0100	10.0100	-0.199%	20,537	+7.243%
2022-11-03	10.0300	10.0300	10.0300	10.0300	+0.300%	200	+7.029%
2022-10-31	10.0000	10.0000	10.0000	10.0000	0.000%	249,000	+7.350%
2022-10-26	10.0000	10.0000	10.0000	10.0000	+0.503%	505	+7.350%
2022-10-25	10.0100	10.0400	9.9500	9.9500	0.000%	623,827	+7.889%
2022-10-18	10.0300	10.0300	9.9500	9.9500	-0.699%	3,026	+7.889%
2022-10-17	10.0200	10.0200	10.0000	10.0200	+0.704%	16,016	+7.136%
2022-10-13	9.9500	9.9500	9.9500	9.9500	-0.301%	103	+7.889%
2022-10-12	9.9800	9.9800	9.9800	9.9800	-0.697%	100	+7.565%
2022-10-11	9.9500	10.0500	9.9500	10.0500	+1.005%	7,250	+6.816%
2022-10-10	9.9500	9.9500	9.9500	9.9500	0.000%	102	+7.889%
2022-10-07	9.9500	9.9500	9.9500	9.9500	-0.100%	100	+7.889%
2022-10-06	9.9600	9.9600	9.9600	9.9600	-0.200%	105	+7.781%
2022-10-04	9.9800	9.9800	9.9800	9.9800	-0.200%	136	+7.565%
2022-10-03	9.9500	10.0000	9.9500	10.0000	+0.503%	17,003	+7.350%
2022-09-27	9.9500	9.9500	9.9500	9.9500	0.000%	941	+7.889%
2022-09-26	9.9600	9.9600	9.9500	9.9500	-0.699%	1,915	+7.889%
2022-09-23	10.0000	10.0200	10.0000	10.0200	+0.502%	202	+7.136%
2022-09-22	9.9700	9.9700	9.9700	9.9700	+0.201%	1,342	+7.673%
2022-09-16	9.9500	9.9500	9.9500	9.9500	-0.500%	376	+7.889%
2022-09-12	9.9000	10.0000	9.9000	10.0000	+0.402%	1,874	+7.350%
2022-09-07	9.9600	9.9600	9.9600	9.9600	-0.200%	103	+7.781%
2022-09-06	9.9800	9.9800	9.9800	9.9800	0.000%	5,003	+7.565%
2022-09-01	9.9500	9.9800	9.9500	9.9800	+0.100%	3,306	+7.565%
2022-08-31	9.9700	9.9700	9.9700	9.9700	0.000%	550	+7.673%
2022-08-29	9.9700	9.9700	9.9700	9.9700	+0.201%	122	+7.673%
2022-08-25	9.9500	9.9500	9.9500	9.9500	0.000%	117	+7.889%
2022-08-24	9.9800	9.9900	9.9500	9.9500	-0.100%	3,308	+7.889%
2022-08-19	9.9600	9.9600	9.9600	9.9600	+0.101%	141	+7.781%
2022-08-18	9.9500	9.9500	9.9500	9.9500	-0.500%	197	+7.889%
2022-08-17	9.9900	10.0000	9.9900	10.0000	+0.100%	20,955	+7.350%
2022-08-16	9.9700	9.9900	9.9700	9.9900	0.000%	11,050	+7.457%
2022-08-15	9.9900	10.0000	9.9900	9.9900	0.000%	32,315	+7.457%
2022-08-12	9.9900	9.9900	9.9900	9.9900	-0.100%	11,439	+7.457%
2022-08-11	9.9900	10.0000	9.9900	10.0000	+0.100%	10,628	+7.350%
2022-08-10	9.9900	10.0000	9.9900	9.9900	0.000%	30,783	+7.457%
2022-08-09	9.9800	9.9900	9.9800	9.9900	0.000%	76,557	+7.457%
2022-08-08	9.9700	9.9900	9.9700	9.9900	+0.402%	20,642	+7.457%
2022-08-05	9.9500	9.9500	9.9500	9.9500	-0.301%	184	+7.889%
2022-08-02	9.9900	9.9900	9.9800	9.9800	-0.100%	322,665	+7.565%
2022-08-01	9.9800	9.9900	9.9800	9.9900	0.000%	14,361	+7.457%
2022-07-29	9.9900	9.9900	9.9900	9.9900	0.000%	505	+7.457%
2022-07-28	9.9900	9.9900	9.9900	9.9900	0.000%	102	+7.457%
2022-07-26	9.9800	9.9900	9.9800	9.9900	+0.100%	1,100	+7.457%
2022-07-25	9.9800	9.9800	9.9800	9.9800	+0.151%	502	+7.565%
2022-07-22	9.9650	9.9650	9.9650	9.9650	-0.050%	100	+7.727%
2022-07-21	9.9700	9.9700	9.9700	9.9700	0.000%	25,113	+7.673%
2022-07-20	9.9700	9.9700	9.9700	9.9700	-0.100%	112	+7.673%
2022-07-18	9.9800	9.9800	9.9800	9.9800	0.000%	11,823	+7.565%
2022-07-15	9.9500	9.9800	9.9500	9.9800	+0.201%	79,205	+7.565%
2022-07-14	9.9500	9.9600	9.9500	9.9600	+0.101%	12,964	+7.781%
2022-07-13	9.9500	9.9500	9.9500	9.9500	-0.100%	384	+7.889%
2022-07-12	9.9600	9.9600	9.9500	9.9600	+0.201%	3,300	+7.781%
2022-07-11	9.9400	9.9500	9.9400	9.9400	0.000%	41,561	+7.998%
2022-07-08	9.9400	9.9400	9.9400	9.9400	0.000%	10,426	+7.998%
2022-07-07	9.9400	9.9400	9.9400	9.9400	0.000%	10,005	+7.998%
2022-07-06	9.9400	9.9500	9.9400	9.9400	-0.050%	3,405	+7.998%
2022-07-05	9.9300	9.9500	9.9300	9.9450	+0.151%	200,661	+7.944%
2022-07-01	9.9300	9.9300	9.9300	9.9300	-0.101%	14,576	+8.107%
2022-06-24	9.9400	9.9400	9.9400	9.9400	+0.202%	100	+7.998%
2022-06-22	9.9200	9.9200	9.9200	9.9200	-0.201%	4,505	+8.216%
2022-06-21	9.9400	9.9400	9.9400	9.9400	-0.086%	110	+7.998%
2022-06-15	9.9486	9.9486	9.9486	9.9486	+0.238%	100	+7.905%
2022-06-13	9.9300	9.9300	9.9250	9.9250	+0.050%	14,146	+8.161%
2022-06-10	9.9400	9.9400	9.9200	9.9200	-0.302%	29,204	+8.216%
2022-06-08	9.9500	9.9500	9.9500	9.9500	-0.201%	5,237	+7.889%
2022-06-07	9.9600	9.9700	9.9600	9.9700	-0.200%	3,023	+7.673%
2022-06-03	10.0000	10.0000	9.9900	9.9900	0.000%	134,441	+7.457%
2022-06-02	9.9800	9.9900	9.9600	9.9900	+0.201%	151,246	+7.457%
2022-06-01	9.9700	10.0000	9.9700	9.9700	-0.200%	99,540	+7.673%
2022-05-31	10.0000	10.0000	9.9900	9.9900	-0.100%	4,151	+7.457%
2022-05-26	10.0000	10.0000	10.0000	10.0000	+0.351%	207	+7.350%
2022-05-25	9.9650	9.9650	9.9650	9.9650	-0.350%	303	+7.727%
2022-05-20	9.9750	10.0000	9.9750	10.0000	0.000%	1,648	+7.350%
2022-05-17	10.0000	10.0000	9.9300	10.0000	+0.150%	13,987	+7.350%
2022-05-16	10.0000	10.0000	9.9400	9.9850	+0.150%	8,785	+7.511%
2022-05-13	9.9300	9.9700	9.9300	9.9700	+0.403%	333	+7.673%
2022-05-12	10.0100	10.0100	9.9300	9.9300	-0.401%	1,797	+8.107%
2022-05-11	9.9900	9.9900	9.9700	9.9700	+0.403%	300	+7.673%
2022-05-10	9.7600	10.0000	9.7000	9.9300	-0.700%	9,620	+8.107%
2022-05-06	10.0100	10.0150	10.0000	10.0000	0.000%	7,362	+7.350%
2022-05-05	10.0050	10.0050	10.0000	10.0000	0.000%	2,229	+7.350%
2022-05-03	10.0000	10.0000	10.0000	10.0000	0.000%	1,400	+7.350%
2022-05-02	10.0100	10.0100	10.0000	10.0000	0.000%	5,786	+7.350%
2022-04-28	10.0000	10.0050	10.0000	10.0000	+0.100%	45,618	+7.350%
2022-04-26	9.9800	9.9900	9.9600	9.9900	0.000%	29,121	+7.457%
2022-04-20	9.9900	9.9900	9.9900	9.9900	+0.100%	607	+7.457%
2022-04-19	9.9800	9.9800	9.9700	9.9800	+0.100%	17,720	+7.565%
2022-04-14	9.9700	9.9700	9.9700	9.9700	0.000%	2,180	+7.673%
2022-04-13	9.9700	9.9710	9.9700	9.9700	0.000%	9,321	+7.673%
2022-04-12	9.9900	9.9900	9.9700	9.9700	0.000%	2,896	+7.673%
2022-04-08	9.9700	9.9700	9.9700	9.9700	0.000%	231	+7.673%
2022-04-07	9.9700	9.9735	9.9700	9.9700	0.000%	2,169	+7.673%
2022-04-06	9.9800	9.9800	9.9700	9.9700	-0.100%	3,238	+7.673%
2022-04-05	9.9900	10.0000	9.9800	9.9800	-0.100%	86,569	+7.565%
2022-04-04	9.9700	9.9900	9.9700	9.9900	+0.201%	118,680	+7.457%
2022-04-01	9.9800	9.9900	9.9700	9.9700	0.000%	233,794	+7.673%
2022-03-31	9.9800	10.0100	9.9700	9.9700	+0.302%	3,950,418	+7.673%
2022-03-30	9.9400	9.9600	9.9400	9.9400	+0.303%	41,830	+7.998%
2022-03-29	9.9000	9.9200	9.8700	9.9100	-0.101%	24,023	+8.325%
2022-03-28	9.9200	9.9200	9.9200	9.9200	0.000%	2,539	+8.216%
2022-03-25	9.9400	9.9400	9.9200	9.9200	+0.507%	1,214	+8.216%
2022-03-23	10.1000	10.1000	9.8700	9.8700	-0.404%	301	+8.764%
2022-03-22	9.9300	9.9300	9.9100	9.9100	-0.055%	202	+8.325%
2022-03-21	9.9100	10.0799	9.9100	9.9155	+0.359%	4,650	+8.265%
2022-03-17	9.8900	9.8900	9.8800	9.8800	0.000%	27,039	+8.654%
2022-03-16	9.9100	9.9200	9.8800	9.8800	+0.101%	2,119	+8.654%
2022-03-11	9.8700	9.8800	9.8700	9.8700	-0.404%	10,200	+8.764%
2022-03-04	9.9150	9.9150	9.9100	9.9100	+0.507%	7,592	+8.325%
2022-02-28	9.9000	9.9800	9.8600	9.8600	-0.202%	1,506,134	+8.874%
2022-02-18	9.8500	9.8800	9.8500	9.8800	-0.051%	725	+8.654%
2022-02-17	9.8850	9.8850	9.8850	9.8850	+0.152%	300,000	+8.599%
2022-02-15	9.9700	9.9700	9.8500	9.8700	-0.303%	6,872	+8.764%
2022-02-11	9.9100	9.9950	9.8400	9.9000	0.000%	119,126	+8.434%
2022-02-10	9.8900	9.9000	9.8900	9.9000	+0.610%	373	+8.434%
2022-02-07	9.8900	9.8900	9.8100	9.8400	+0.408%	106,954	+9.096%
2022-02-03	9.8400	9.9100	9.8000	9.8000	-0.407%	9,132	+9.541%
2022-02-02	9.9100	9.9300	9.8400	9.8400	-0.354%	7,394	+9.096%
2022-02-01	9.8000	9.9300	9.8000	9.8750	+0.254%	13,407	+8.709%
2022-01-31	9.8300	9.8800	9.8000	9.8500	-0.101%	883,870	+8.985%
2022-01-27	9.8600	9.8600	9.8600	9.8600	0.000%	235,056	+8.874%
2022-01-26	9.8600	9.8600	9.8600	9.8600	-0.505%	209	+8.874%
2022-01-20	9.8500	9.9100	9.8500	9.9100	+0.609%	4,001	+8.325%
2022-01-19	9.9100	9.9100	9.8500	9.8500	-0.101%	500	+8.985%
2022-01-13	9.8600	9.8600	9.8500	9.8600	-0.202%	82,009	+8.874%
2022-01-12	9.8500	9.9000	9.8500	9.8800	+0.305%	667,801	+8.654%
2022-01-11	9.8500	9.8500	9.8500	9.8500	-0.404%	100	+8.985%
2022-01-05	9.8900	9.8900	9.8900	9.8900	-0.101%	260	+8.544%
2022-01-03	9.8500	9.9350	9.8500	9.9000	-2.634%	28,913	+8.434%
2021-12-28	10.1678	10.1678	10.1678	10.1678	+2.809%	173	+5.578%
2021-12-22	9.9200	9.9200	9.8500	9.8900	-0.302%	16,868	+8.544%
2021-12-16	9.9200	9.9200	9.9200	9.9200	+0.405%	994	+8.216%
2021-12-15	9.9000	9.9100	9.8800	9.8800	+0.101%	5,725	+8.654%
2021-12-13	9.8800	9.8900	9.8500	9.8700	-0.202%	409,056	+8.764%
2021-12-10	9.9000	9.9000	9.8400	9.8900	-0.403%	84,560	+8.544%
2021-12-09	9.8800	9.9300	9.8800	9.9300	+0.101%	24,255	+8.107%
2021-12-08	9.8800	9.9200	9.8800	9.9200	+0.303%	3,803	+8.216%
2021-12-06	9.8500	9.9100	9.8500	9.8900	-0.101%	569	+8.544%
2021-11-30	10.0300	10.0300	9.8600	9.9000	+0.202%	556,872	+8.434%
2021-11-29	9.8400	9.8900	9.8400	9.8800	-0.490%	32,289	+8.654%
2021-11-24	9.9287	9.9287	9.9287	9.9287	+0.391%	269	+8.121%
2021-11-23	9.8900	9.8900	9.8900	9.8900	0.000%	348	+8.544%

.dark-mode .RP19Yr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RP19Yr{ color: #333333; background-color: white; border: 2px solid #333333; }ARTEArtemis Strategic Investment Corporation Class A Common Stockstock NASDAQ

ARTE
Artemis Strategic Investment Corporation Class A Common Stock
stock NASDAQ