Artisan Acquisition Corp. (ARTAU)
NASDAQ: ARTAU
· Real-Time Price · USD
10.15
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ARTAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2022 | 10.04 | 10.48 | 10.04 | 10.15 | 10.15 | 1.10% | 1,240 |
| May 16, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.20% | 360 |
| May 13, 2022 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | 1.16% | 583 |
| May 12, 2022 | 9.61 | 10.36 | 9.61 | 10.36 | 10.36 | -0.19% | 538 |
| May 11, 2022 | 10.35 | 10.38 | 10.27 | 10.38 | 10.38 | -0.19% | 2,337 |
| May 10, 2022 | 10.04 | 10.70 | 10.04 | 10.40 | 10.40 | 3.59% | 12,697 |
| May 9, 2022 | 9.89 | 10.07 | 9.89 | 10.04 | 10.04 | -0.10% | 4,027 |
| May 6, 2022 | 10.97 | 10.97 | 10.05 | 10.05 | 10.05 | -1.95% | 2,561 |
| May 5, 2022 | 10.02 | 10.25 | 10.02 | 10.25 | 10.25 | 1.79% | 2,311 |
| May 4, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% | 359 |
| May 3, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 639 |
| May 2, 2022 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -1.09% | 550 |
| Apr 29, 2022 | 10.10 | 10.12 | 10.07 | 10.12 | 10.12 | 0.20% | 8,052 |
| Apr 28, 2022 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | 0.20% | 5,952 |
| Apr 27, 2022 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | -0.40% | 953 |
| Apr 25, 2022 | 10.08 | 10.12 | 10.07 | 10.12 | 10.12 | -0.20% | 18,073 |
| Apr 22, 2022 | 10.10 | 10.50 | 10.10 | 10.14 | 10.14 | 0.40% | 2,510 |
| Apr 21, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.08% | 56,030 |
| Apr 20, 2022 | 10.10 | 10.21 | 10.10 | 10.21 | 10.21 | 1.09% | 53,867 |
| Apr 19, 2022 | 10.10 | 10.11 | 10.08 | 10.10 | 10.10 | 0.00% | 60,437 |