NasdaqGM - Delayed Quote
USD
Art Technology Acquisition Corp. (ARTC)
10.01
-0.01
(-0.05%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 71,100 |
|
Oct 30, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
|
Oct 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
|
Oct 28, 2026
|
10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 48,200 |
|
Oct 27, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 26, 2026
|
10.05 | 10.05 | 10.02 | 10.02 | 10.02 | 500 |
|
Oct 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Oct 22, 2026
|
10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 10,700 |
|
Oct 21, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
|
Oct 20, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,900 |
|
Oct 19, 2026
|
10.01 | 10.01 | 9.99 | 10.01 | 10.01 | 54,600 |
|
Oct 16, 2026
|
10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 31,100 |
|
Oct 15, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Oct 14, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 500 |
|
Oct 13, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Oct 12, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 600 |
|
Oct 9, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
|
Oct 8, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 7, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 6, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 5, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 2, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 1, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 25,000 |
|
Sep 30, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Sep 29, 2026
|
10.02 | 10.02 | 9.99 | 10.01 | 10.01 | 1,800 |
|
Sep 28, 2026
|
10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 8,900 |
|
Sep 25, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 6,300 |
|
Sep 24, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
|
Sep 23, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Sep 22, 2026
|
10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 5,700 |
|
Sep 21, 2026
|
9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 900 |
|
Sep 18, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 155,600 |
|
Sep 17, 2026
|
10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 509,800 |
|
Sep 16, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Sep 15, 2026
|
9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 679,500 |
|
Sep 14, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 198,900 |
|
Sep 11, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 10, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Sep 9, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500,100 |
|
Sep 8, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Sep 4, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Sep 3, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,200 |
|
Sep 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 1, 2026
|
9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 2,200 |
|
Aug 31, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2,500 |
|
Aug 28, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
|
Aug 27, 2026
|
9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 1,200 |
|
Aug 26, 2026
|
9.99 | 9.99 | 9.95 | 9.95 | 9.95 | 700 |
|
Aug 25, 2026
|
9.98 | 10.00 | 9.96 | 9.99 | 9.99 | 22,500 |
|
Aug 24, 2026
|
9.95 | 9.99 | 9.95 | 9.96 | 9.96 | 12,200 |
|
Aug 21, 2026
|
9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 600 |
|
Aug 20, 2026
|
9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 300 |
|
Aug 19, 2026
|
9.99 | 9.99 | 9.95 | 9.96 | 9.96 | 2,300 |
|
Aug 18, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 400 |
|
Aug 17, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 400 |
|
Aug 14, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 13, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 100 |
|
Aug 12, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 11, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 10, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 7, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 6, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 5, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 4, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Aug 3, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 31, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 30, 2026
|
9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 6,100 |
|
Jul 29, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 28, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10,100 |
|
Jul 27, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 7,000 |
|
Jul 24, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 20,300 |
|
Jul 23, 2026
|
9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 16,500 |
|
Jul 22, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,200 |
|
Jul 21, 2026
|
9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 20,900 |
|
Jul 20, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 17, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4,400 |
|
Jul 16, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 15, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 101,100 |
|
Jul 14, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500 |
|
Jul 13, 2026
|
9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 2,400 |
|
Jul 10, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 900 |
|
Jul 9, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 5,600 |
|
Jul 8, 2026
|
9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 15,700 |
|
Jul 7, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 36,200 |
|
Jul 6, 2026
|
9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 18,100 |
|
Jul 2, 2026
|
9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 25,500 |
|
Jul 1, 2026
|
9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 48,400 |
|
Jun 30, 2026
|
9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 41,000 |
|
Jun 29, 2026
|
9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 21,400 |
|
Jun 26, 2026
|
9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 300 |
|
Jun 25, 2026
|
9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 392,500 |
|
Jun 24, 2026
|
9.91 | 9.91 | 9.89 | 9.89 | 9.89 | 158,000 |
|
Jun 23, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 157,800 |
|
Jun 22, 2026
|
9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 276,300 |
|
Jun 18, 2026
|
9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 223,600 |
|
Jun 17, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 104,100 |
|
Jun 16, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 4,900 |
|
Jun 15, 2026
|
9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 145,500 |
|
Jun 12, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 92,500 |
|
Jun 11, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
|
Jun 10, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 108,500 |
|
Jun 9, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 11,800 |
|
Jun 8, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 3,200 |
|
Jun 5, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 56,200 |
|
Jun 4, 2026
|
9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 40,900 |
|
Jun 3, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 500 |
|
Jun 2, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
|
Jun 1, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 14,500 |
|
May 29, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 28, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 200 |
|
May 27, 2026
|
9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 125,800 |
|
May 26, 2026
|
9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 7,400 |
|
May 22, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
|
May 21, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
|
May 20, 2026
|
9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 48,600 |
|
May 19, 2026
|
9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 572,700 |
|
May 18, 2026
|
9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 112,100 |
|
May 15, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 200 |
|
May 14, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 29,700 |
|
May 13, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 4,000 |
|
May 12, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 7,200 |
|
May 11, 2026
|
9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 32,700 |
|
May 8, 2026
|
9.86 | 9.87 | 9.85 | 9.86 | 9.86 | 131,800 |
|
May 7, 2026
|
9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 61,000 |
|
May 6, 2026
|
9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 304,300 |
|
May 5, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 51,100 |
|
May 4, 2026
|
9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 18,500 |
|
May 1, 2026
|
9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 149,100 |
|
Apr 30, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
|
Apr 29, 2026
|
9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 45,600 |
|
Apr 28, 2026
|
9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 76,700 |
|
Apr 27, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 24, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 23, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 102,800 |
|
Apr 22, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 55,000 |
|
Apr 21, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 20, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
|
Apr 17, 2026
|
9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 60,300 |
|
Apr 16, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
|
Apr 15, 2026
|
9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
|
Apr 14, 2026
|
9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 90,300 |
|
Apr 13, 2026
|
9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 70,300 |
|
Apr 10, 2026
|
9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1,100 |
|
Apr 9, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
|
Apr 8, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
Apr 7, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 150,400 |
|
Apr 6, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 5,600 |
|
Apr 2, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Apr 1, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 31, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 30, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 27, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
|
Mar 26, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,100 |
|
Mar 25, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 5,500 |
|
Mar 24, 2026
|
9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 100 |
|
Mar 23, 2026
|
9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 252,000 |
|
Mar 20, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
Mar 19, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
|
Mar 18, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
|
Mar 17, 2026
|
9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 49,500 |
|
Mar 16, 2026
|
9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 2,000 |
|
Mar 13, 2026
|
9.81 | 9.83 | 9.81 | 9.81 | 9.81 | 29,700 |
|
Mar 12, 2026
|
9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 82,600 |
|
Mar 11, 2026
|
9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 70,000 |
|
Mar 10, 2026
|
9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 14,700 |
|
Mar 9, 2026
|
9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 23,100 |
|
Mar 6, 2026
|
9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 10,400 |
|
Mar 5, 2026
|
9.80 | 9.81 | 9.79 | 9.79 | 9.79 | 150,500 |
|
Mar 4, 2026
|
9.83 | 9.83 | 9.79 | 9.79 | 9.79 | 343,100 |
|
Mar 3, 2026
|
9.81 | 9.84 | 9.81 | 9.82 | 9.82 | 46,800 |
|
Mar 2, 2026
|
9.83 | 9.85 | 9.82 | 9.83 | 9.83 | 8,500 |
|
Feb 27, 2026
|
9.86 | 9.86 | 9.81 | 9.83 | 9.83 | 30,800 |
