Arteris Inc. (AIP)
6.63
-0.59 (-8.17%)
At close: Apr 03, 2025, 11:58 AM
Arteris Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 6.90 | 7.28 | 6.83 | 7.22 | 0.19 | 2.70% | 132,199 |
| Apr 1, 2025 | 6.84 | 7.03 | 6.66 | 7.03 | 0.12 | 1.74% | 255,426 |
| Mar 31, 2025 | 6.93 | 7.00 | 6.77 | 6.91 | -0.18 | -2.54% | 158,800 |
| Mar 28, 2025 | 7.64 | 7.64 | 7.09 | 7.09 | -0.45 | -5.97% | 132,575 |
| Mar 27, 2025 | 7.68 | 7.72 | 7.49 | 7.54 | -0.19 | -2.46% | 65,628 |
| Mar 26, 2025 | 7.99 | 8.10 | 7.68 | 7.73 | -0.29 | -3.62% | 73,800 |
| Mar 25, 2025 | 8.09 | 8.11 | 7.98 | 8.02 | -0.03 | -0.37% | 85,500 |
| Mar 24, 2025 | 8.05 | 8.18 | 7.87 | 8.05 | 0.18 | 2.29% | 111,747 |
| Mar 21, 2025 | 7.74 | 7.93 | 7.67 | 7.87 | -0.03 | -0.38% | 217,520 |
| Mar 20, 2025 | 7.79 | 8.04 | 7.76 | 7.90 | -0.02 | -0.25% | 84,400 |
| Mar 19, 2025 | 7.73 | 8.03 | 7.73 | 7.92 | 0.19 | 2.46% | 105,349 |
| Mar 18, 2025 | 7.91 | 7.91 | 7.64 | 7.73 | -0.13 | -1.65% | 140,800 |
| Mar 17, 2025 | 7.67 | 7.91 | 7.67 | 7.86 | 0.23 | 3.01% | 135,504 |
| Mar 14, 2025 | 7.59 | 7.69 | 7.53 | 7.63 | 0.17 | 2.28% | 80,700 |
| Mar 13, 2025 | 7.72 | 7.77 | 7.35 | 7.46 | -0.20 | -2.61% | 121,016 |
| Mar 12, 2025 | 7.60 | 7.88 | 7.52 | 7.66 | 0.22 | 2.96% | 131,729 |
| Mar 11, 2025 | 7.42 | 7.65 | 7.38 | 7.44 | 0.02 | 0.27% | 194,006 |
| Mar 10, 2025 | 7.61 | 7.71 | 7.36 | 7.42 | -0.47 | -5.96% | 257,014 |
| Mar 7, 2025 | 7.86 | 7.92 | 7.50 | 7.89 | 0.01 | 0.13% | 206,807 |
| Mar 6, 2025 | 8.17 | 8.37 | 7.78 | 7.88 | -0.53 | -6.30% | 260,200 |
| Mar 5, 2025 | 8.19 | 8.44 | 8.00 | 8.41 | 0.21 | 2.56% | 213,600 |
| Mar 4, 2025 | 8.18 | 8.43 | 7.81 | 8.20 | -0.11 | -1.32% | 378,200 |
| Mar 3, 2025 | 9.13 | 9.20 | 8.25 | 8.31 | -0.79 | -8.68% | 250,741 |
| Feb 28, 2025 | 8.86 | 9.18 | 8.64 | 9.10 | 0.22 | 2.48% | 156,022 |
| Feb 27, 2025 | 9.28 | 9.42 | 8.87 | 8.88 | -0.29 | -3.16% | 217,200 |
| Feb 26, 2025 | 8.91 | 9.23 | 8.90 | 9.17 | 0.28 | 3.15% | 172,300 |
| Feb 25, 2025 | 9.11 | 9.22 | 8.80 | 8.89 | -0.43 | -4.61% | 279,967 |
| Feb 24, 2025 | 9.26 | 9.46 | 8.92 | 9.32 | 0.04 | 0.43% | 269,878 |
| Feb 21, 2025 | 9.75 | 9.83 | 9.27 | 9.28 | -0.57 | -5.79% | 329,746 |
| Feb 20, 2025 | 9.82 | 9.99 | 9.55 | 9.85 | -0.14 | -1.40% | 248,600 |
| Feb 19, 2025 | 10.68 | 10.81 | 9.40 | 9.99 | -0.15 | -1.48% | 656,100 |
| Feb 18, 2025 | 9.77 | 10.17 | 9.66 | 10.14 | 0.38 | 3.89% | 341,045 |
| Feb 14, 2025 | 9.72 | 9.83 | 9.63 | 9.76 | 0.08 | 0.83% | 132,400 |
| Feb 13, 2025 | 9.60 | 9.73 | 9.51 | 9.68 | 0.22 | 2.33% | 118,040 |
| Feb 12, 2025 | 9.29 | 9.65 | 9.29 | 9.46 | -0.05 | -0.53% | 148,246 |
| Feb 11, 2025 | 9.76 | 9.93 | 9.49 | 9.51 | -0.41 | -4.13% | 113,649 |
| Feb 10, 2025 | 9.69 | 9.93 | 9.66 | 9.92 | 0.29 | 3.01% | 138,844 |
| Feb 7, 2025 | 9.74 | 9.98 | 9.50 | 9.63 | -0.11 | -1.13% | 161,055 |
| Feb 6, 2025 | 9.82 | 9.84 | 9.25 | 9.74 | 0.12 | 1.25% | 289,300 |
| Feb 5, 2025 | 9.46 | 9.75 | 9.18 | 9.62 | 0.14 | 1.48% | 299,900 |
| Feb 4, 2025 | 9.49 | 9.99 | 9.02 | 9.48 | -0.89 | -8.58% | 633,330 |
| Feb 3, 2025 | 10.40 | 10.49 | 10.01 | 10.37 | -0.25 | -2.35% | 340,010 |
| Jan 31, 2025 | 11.25 | 11.37 | 10.58 | 10.62 | -0.59 | -5.26% | 242,700 |
| Jan 30, 2025 | 10.99 | 11.43 | 10.99 | 11.21 | 0.42 | 3.89% | 196,445 |
| Jan 29, 2025 | 10.59 | 11.07 | 10.45 | 10.79 | 0.20 | 1.89% | 214,982 |
| Jan 28, 2025 | 10.30 | 10.61 | 9.80 | 10.59 | 0.29 | 2.82% | 288,000 |
| Jan 27, 2025 | 11.51 | 11.85 | 10.09 | 10.30 | -1.74 | -14.45% | 412,500 |
| Jan 24, 2025 | 12.06 | 12.33 | 11.82 | 12.04 | -0.13 | -1.07% | 170,910 |
| Jan 23, 2025 | 11.99 | 12.17 | 11.95 | 12.17 | 0.03 | 0.25% | 133,905 |
| Jan 22, 2025 | 12.36 | 12.42 | 11.92 | 12.14 | -0.01 | -0.08% | 194,544 |