Artemis Strategic Investment Corp (ARTE) Historical Stock Data
10.71 ↓0.03 (-0.28%)
As of November 1, 2023, 1:24pm EST.
Historical Data
In the past 30 trading days, ARTE is up 0.02% a day on average. There have been 27 days where Artemis Strategic Investment Corp closed green and 3 days where ARTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 10.73 | 10.74 | ↑$0.00 (0.05%) | 10.73 | 10.74 | 34.99K |
| 2023-11-02 | 10.71 | 10.72 | ↑$0.01 (0.09%) | 10.71 | 10.72 | 111.73K |
| 2023-11-01 | 10.69 | 10.72 | ↑$0.03 (0.28%) | 10.69 | 10.73 | 101.90K |
| 2023-10-31 | 10.68 | 10.67 | ↓$0.01 (-0.09%) | 10.66 | 10.68 | 103.42K |
| 2023-10-20 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.65 | 10.66 | 5K |
| 2023-10-18 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 52 |
| 2023-10-17 | 10.68 | 10.66 | ↓$0.02 (-0.19%) | 10.66 | 10.68 | 252 |
| 2023-10-16 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 189 |
| 2023-10-10 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.65 | 10.69 | 213 |
| 2023-10-09 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 100 |
| 2023-10-06 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.69 | 102 |
| 2023-10-05 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 200 |
| 2023-10-04 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.65 | 10.69 | 102 |
| 2023-10-02 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 2 |
| 2023-09-29 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 102 |
| 2023-09-27 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 83 |
| 2023-09-26 | 10.65 | 10.66 | ↑$0.01 (0.09%) | 10.63 | 10.66 | 3.50K |
| 2023-09-19 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 3 |
| 2023-09-18 | 10.63 | 10.65 | ↑$0.02 (0.19%) | 10.63 | 10.65 | 10.07K |
| 2023-09-14 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 3 |
| 2023-09-13 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.63 | 10.65 | 7.48K |
| 2023-09-12 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.64 | 528 |
| 2023-09-11 | 10.64 | 10.63 | ↓$0.01 (-0.09%) | 10.63 | 10.65 | 25.40K |
| 2023-09-01 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 17.31K |
| 2023-08-31 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 189 |
| 2023-08-28 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 25 |
| 2023-08-25 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 3.49K |
| 2023-08-23 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 3.74K |
| 2023-08-21 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 420 |
| 2023-08-15 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.63 | 10.64 | 212 |
Create an account or log in to view more rows.
$ARTE we need more volume
$ARTE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ARTE lmfao
lfg babies
$ARTE warming up
$ARTE To the moon!!
$ARTE has just been halted from trading.
$ARTE has just been halted from trading.
$ARTE used to this fuckery!! Not leaving no chance !
$ARTE It's coming
load 'em up.
$ARTE shorting it