Artelo Biosciences, Inc. (ARTL) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -21.4%
- 3M
- -87.4%
- YTD
- -13.4%
- 1Y
- -91.7%
- 3Y
- -54.8%
- 5Y
- -60.1%
Loading 10-year price history...
ARTL Historical Performance
ARTL Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -41.9%
- 2020 annual price return
- -73.6%
- 2021 annual price return
- -37.8%
- 2022 annual price return
- -66.2%
- 2023 annual price return
- -52.9%
- 2024 annual price return
- -23.2%
- 2025 annual price return
- -81.3%
- 2026 annual price return
- -6.3%
ARTL Stock Price Trajectory (2019–2026)
As of June 30, 2026, Artelo Biosciences, Inc. (ARTL) trades at $1.10, representing a -91.7% return over the past year. The stock has delivered a -99.0% total return over five years (-60.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $450.00 on June 24, 2019. From this peak, ARTL has corrected -99.8%, currently trading 65% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers INAB (-31.6% 1Y), OWLT (-31.8% 1Y), and AEYE (-51.6% 1Y), ARTL has underperformed the peer group average. Compare ARTL vs INAB →
ARTL Historical Price Data · from 2019
Rows 1–50 of 1,765| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1.14 | 1.17 | 1.06 | 1.10 | 758K | -1.79% |
| 2026-06-26 | 1.10 | 1.16 | 1.10 | 1.12 | 0 | -3.45% |
| 2026-06-25 | 1.16 | 1.19 | 1.12 | 1.16 | 121K | 0.00% |
| 2026-06-24 | 1.26 | 1.26 | 1.16 | 1.16 | 264K | -7.94% |
| 2026-06-23 | 1.23 | 1.29 | 1.21 | 1.26 | 241K | +2.44% |
| 2026-06-22 | 1.24 | 1.27 | 1.23 | 1.23 | 103K | -2.38% |
| 2026-06-18 | 1.28 | 1.28 | 1.25 | 1.26 | 109K | -0.79% |
| 2026-06-17 | 1.24 | 1.33 | 1.20 | 1.27 | 194K | -1.55% |
| 2026-06-16 | 1.31 | 1.32 | 1.27 | 1.29 | 117K | -0.77% |
| 2026-06-15 | 1.35 | 1.35 | 1.29 | 1.30 | 44K | -4.41% |
| 2026-06-12 | 1.32 | 1.37 | 1.29 | 1.36 | 306K | +3.03% |
| 2026-06-11 | 1.31 | 1.35 | 1.27 | 1.32 | 230K | +1.54% |
| 2026-06-10 | 1.35 | 1.35 | 1.28 | 1.30 | 636K | -2.26% |
| 2026-06-09 | 1.32 | 1.35 | 1.31 | 1.33 | 179K | 0.00% |
| 2026-06-08 | 1.34 | 1.36 | 1.31 | 1.33 | 280K | -3.62% |
| 2026-06-05 | 1.38 | 1.41 | 1.36 | 1.38 | 283K | -3.50% |
| 2026-06-04 | 1.41 | 1.54 | 1.37 | 1.43 | 431K | -2.05% |
| 2026-06-03 | 1.40 | 1.47 | 1.35 | 1.46 | 259K | +0.69% |
| 2026-06-02 | 1.44 | 1.48 | 1.36 | 1.45 | 297K | +1.40% |
| 2026-06-01 | 1.32 | 1.48 | 1.29 | 1.43 | 549K | +2.14% |
| 2026-05-29 | 1.45 | 1.50 | 1.39 | 1.40 | 483K | -4.11% |
| 2026-05-28 | 1.27 | 1.55 | 1.27 | 1.46 | 935K | +7.35% |
| 2026-05-27 | 1.34 | 1.44 | 1.23 | 1.36 | 2.37M | -20.47% |
| 2026-05-26 | 1.90 | 1.91 | 1.62 | 1.71 | 23.79M | +43.70% |
| 2026-05-22 | 1.34 | 1.34 | 1.19 | 1.19 | 0 | -10.53% |
| 2026-05-21 | 1.40 | 1.47 | 1.30 | 1.33 | 274K | -6.34% |
| 2026-05-20 | 1.32 | 1.56 | 1.28 | 1.42 | 480K | +4.41% |
| 2026-05-19 | 1.47 | 1.52 | 1.33 | 1.36 | 250K | -6.85% |
| 2026-05-18 | 1.70 | 1.70 | 1.44 | 1.46 | 834K | -20.65% |
| 2026-05-15 | 2.18 | 2.18 | 1.77 | 1.84 | 2.60M | -21.37% |
| 2026-05-14 | 2.32 | 2.42 | 2.31 | 2.34 | 79K | +1.30% |
| 2026-05-13 | 2.40 | 2.40 | 2.30 | 2.31 | 56K | -3.75% |
| 2026-05-12 | 2.38 | 2.44 | 2.38 | 2.40 | 63K | -0.83% |
| 2026-05-11 | 2.59 | 2.59 | 2.41 | 2.42 | 87K | -4.72% |
| 2026-05-08 | 2.63 | 2.65 | 2.51 | 2.54 | 89K | -5.22% |
| 2026-05-07 | 2.65 | 2.78 | 2.64 | 2.68 | 99K | -3.60% |
| 2026-05-06 | 2.97 | 3.04 | 2.78 | 2.78 | 135K | -9.74% |
| 2026-05-05 | 3.22 | 3.23 | 3.08 | 3.08 | 97K | -4.94% |
| 2026-05-04 | 3.39 | 3.55 | 3.19 | 3.24 | 121K | -4.42% |
| 2026-05-01 | 3.37 | 3.57 | 3.32 | 3.39 | 121K | -2.87% |
| 2026-04-30 | 3.38 | 3.49 | 3.20 | 3.49 | 133K | +2.35% |
| 2026-04-29 | 3.51 | 3.60 | 3.37 | 3.41 | 79K | -4.48% |
| 2026-04-28 | 3.66 | 3.72 | 3.37 | 3.57 | 678K | -5.31% |
| 2026-04-27 | 4.02 | 4.12 | 3.68 | 3.77 | 294K | -6.57% |
| 2026-04-24 | 4.21 | 4.21 | 4.00 | 4.04 | 229K | +1.13% |
| 2026-04-23 | 3.92 | 4.12 | 3.85 | 3.99 | 393K | -0.25% |
| 2026-04-22 | 3.77 | 4.24 | 3.73 | 4.00 | 617K | -2.79% |
| 2026-04-21 | 4.05 | 4.30 | 4.03 | 4.12 | 553K | -9.06% |
| 2026-04-20 | 5.12 | 5.64 | 4.48 | 4.53 | 32.66M | +1.91% |
| 2026-04-17 | 4.73 | 4.86 | 4.40 | 4.44 | 94K | -8.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARTL — Frequently Asked Questions
Quick answers to the most common questions about buying ARTL stock.
How has ARTL stock performed recently?
ARTL declined -91.7% over the past year, below its 5-year annualized CAGR of -60.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARTL's all-time high price?
Artelo Biosciences, Inc. reached $450.00 on 2019-06-24. The 52-week high is $28.60. Current 1-year return of -91.7% places the stock further from historical peaks.
Where can I download ARTL historical price data?
This page provides ARTL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.