Arteris, Inc. - Common Stock (AIP)
6.0100
-0.5900 (-8.94%)
NASDAQ · Last Trade: Apr 6th, 1:42 AM EDT
Historical Prices For Arteris, Inc. - Common Stock (AIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 6.15 | 6.32 | 5.83 | 6.01 | 143,934 | 6.01 |
| 4/03/2025 | 6.38 | 6.71 | 6.38 | 6.60 | 217,624 | 6.60 |
| 4/02/2025 | 6.90 | 7.28 | 6.83 | 7.22 | 132,699 | 7.22 |
| 4/01/2025 | 6.84 | 7.03 | 6.66 | 7.03 | 255,426 | 7.03 |
| 3/31/2025 | 6.93 | 7.00 | 6.77 | 6.91 | 158,796 | 6.91 |
| 3/28/2025 | 7.64 | 7.64 | 7.09 | 7.09 | 132,575 | 7.09 |
| 3/27/2025 | 7.68 | 7.72 | 7.49 | 7.54 | 65,628 | 7.54 |
| 3/26/2025 | 7.99 | 8.10 | 7.68 | 7.73 | 73,753 | 7.73 |
| 3/25/2025 | 8.09 | 8.11 | 7.98 | 8.02 | 85,492 | 8.02 |
| 3/24/2025 | 8.05 | 8.18 | 7.87 | 8.05 | 111,747 | 8.05 |
| 3/21/2025 | 7.74 | 7.93 | 7.67 | 7.87 | 217,520 | 7.87 |
| 3/20/2025 | 7.79 | 8.04 | 7.75 | 7.90 | 84,360 | 7.90 |
| 3/19/2025 | 7.73 | 8.03 | 7.73 | 7.92 | 105,349 | 7.92 |
| 3/18/2025 | 7.91 | 7.91 | 7.64 | 7.73 | 140,752 | 7.73 |
| 3/17/2025 | 7.67 | 7.91 | 7.67 | 7.86 | 135,504 | 7.86 |
| 3/14/2025 | 7.59 | 7.69 | 7.53 | 7.63 | 80,681 | 7.63 |
| 3/13/2025 | 7.72 | 7.77 | 7.35 | 7.46 | 120,990 | 7.46 |
| 3/12/2025 | 7.60 | 7.88 | 7.51 | 7.66 | 131,729 | 7.66 |
| 3/11/2025 | 7.42 | 7.65 | 7.38 | 7.44 | 194,006 | 7.44 |
| 3/10/2025 | 7.61 | 7.71 | 7.36 | 7.42 | 257,014 | 7.42 |
| 3/07/2025 | 7.86 | 7.92 | 7.50 | 7.89 | 206,807 | 7.89 |
| 3/06/2025 | 8.17 | 8.37 | 7.78 | 7.88 | 260,162 | 7.88 |
| 3/05/2025 | 8.19 | 8.44 | 8.00 | 8.41 | 213,559 | 8.41 |
| 3/04/2025 | 8.18 | 8.43 | 7.81 | 8.20 | 378,160 | 8.20 |
| 3/03/2025 | 9.13 | 9.20 | 8.25 | 8.31 | 250,733 | 8.31 |
| 2/28/2025 | 8.86 | 9.18 | 8.64 | 9.10 | 156,022 | 9.10 |
| 2/27/2025 | 9.28 | 9.42 | 8.87 | 8.88 | 217,197 | 8.88 |
| 2/26/2025 | 8.91 | 9.23 | 8.90 | 9.17 | 172,267 | 9.17 |
| 2/25/2025 | 9.11 | 9.21 | 8.80 | 8.89 | 279,845 | 8.89 |
| 2/24/2025 | 9.26 | 9.46 | 8.92 | 9.32 | 269,778 | 9.32 |
| 2/21/2025 | 9.75 | 9.83 | 9.27 | 9.28 | 329,746 | 9.28 |
| 2/20/2025 | 9.82 | 9.99 | 9.55 | 9.85 | 248,574 | 9.85 |
| 2/19/2025 | 10.68 | 10.80 | 9.40 | 9.99 | 656,065 | 9.99 |
| 2/18/2025 | 9.77 | 10.17 | 9.66 | 10.14 | 340,796 | 10.14 |
| 2/14/2025 | 9.72 | 9.83 | 9.63 | 9.76 | 132,388 | 9.76 |
| 2/13/2025 | 9.60 | 9.73 | 9.51 | 9.68 | 118,040 | 9.68 |
| 2/12/2025 | 9.29 | 9.65 | 9.29 | 9.46 | 148,246 | 9.46 |
| 2/11/2025 | 9.76 | 9.93 | 9.49 | 9.51 | 113,629 | 9.51 |
| 2/10/2025 | 9.69 | 9.93 | 9.66 | 9.92 | 138,844 | 9.92 |
| 2/07/2025 | 9.74 | 9.98 | 9.50 | 9.63 | 161,055 | 9.63 |
| 2/06/2025 | 9.82 | 9.84 | 9.25 | 9.74 | 289,280 | 9.74 |
| 2/05/2025 | 9.46 | 9.75 | 9.18 | 9.62 | 299,891 | 9.62 |
| 2/04/2025 | 9.49 | 9.99 | 9.02 | 9.48 | 632,762 | 9.48 |
| 2/03/2025 | 10.40 | 10.49 | 10.01 | 10.37 | 335,943 | 10.37 |
| 1/31/2025 | 11.25 | 11.37 | 10.58 | 10.62 | 242,690 | 10.62 |
| 1/30/2025 | 10.99 | 11.43 | 10.99 | 11.21 | 196,413 | 11.21 |
| 1/29/2025 | 10.59 | 11.07 | 10.45 | 10.79 | 214,882 | 10.79 |
| 1/28/2025 | 10.30 | 10.61 | 9.80 | 10.59 | 287,958 | 10.59 |
| 1/27/2025 | 11.51 | 11.85 | 10.09 | 10.30 | 412,481 | 10.30 |
| 1/24/2025 | 12.06 | 12.33 | 11.82 | 12.04 | 170,910 | 12.04 |
| 1/23/2025 | 11.99 | 12.17 | 11.95 | 12.17 | 133,902 | 12.17 |
| 1/22/2025 | 12.36 | 12.42 | 11.92 | 12.14 | 194,123 | 12.14 |
| 1/21/2025 | 11.51 | 12.21 | 11.39 | 12.15 | 261,100 | 12.15 |
| 1/17/2025 | 11.82 | 11.82 | 11.31 | 11.48 | 175,539 | 11.48 |
| 1/16/2025 | 11.64 | 12.13 | 11.44 | 11.45 | 225,055 | 11.45 |
| 1/15/2025 | 11.17 | 11.65 | 11.12 | 11.60 | 398,197 | 11.60 |
| 1/14/2025 | 11.50 | 11.83 | 10.81 | 11.06 | 252,907 | 11.06 |
| 1/13/2025 | 11.09 | 11.37 | 10.72 | 11.22 | 216,970 | 11.22 |
| 1/10/2025 | 11.20 | 11.38 | 10.50 | 11.10 | 391,738 | 11.10 |
| 1/08/2025 | 11.22 | 11.33 | 10.87 | 11.25 | 326,256 | 11.25 |
| 1/07/2025 | 12.26 | 12.38 | 10.96 | 11.25 | 405,169 | 11.25 |
| 1/06/2025 | 12.61 | 12.64 | 12.16 | 12.28 | 495,417 | 12.28 |