MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIP — Arteris, Inc. Common Stock
NasdaqArteris, Inc. Common Stock
$24.01
+0.37(+1.57%)
- O
- 23.92
- H
- 24.27
- L
- 23.41
- V
- 693.95K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.01
Period Return+311.13%
Period High$50.26
Period Low$5.64
Avg Daily Volume729.0K
Total Trading Days365
AIP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $23.92 | $24.27 | $23.41 | $24.01 | +$0.37 | +1.57% | 693,949 | $23.87 | $23.41 $24.27 |
| Sep 30, 2026 | $23.53 | $23.74 | $22.75 | $23.64 | +$0.38 | +1.63% | 1,031,644 | $23.53 | $22.75 $23.74 |
| Sep 29, 2026 | $23.41 | $23.46 | $22.88 | $23.26 | +$0.14 | +0.61% | 443,095 | $23.15 | $22.88 $23.46 |
| Sep 28, 2026 | $23.54 | $23.70 | $22.54 | $23.12 | $-0.77 | -3.22% | 659,679 | $23.10 | $22.54 $23.70 |
| Sep 25, 2026 | $24.60 | $24.98 | $23.82 | $23.89 | $-0.30 | -1.24% | 579,006 | $24.12 | $23.82 $24.98 |
| Sep 24, 2026 | $23.63 | $24.36 | $23.20 | $24.19 | +$0.00 | +0.00% | 538,949 | $23.98 | $23.20 $24.36 |
| Sep 23, 2026 | $24.64 | $24.68 | $23.82 | $24.19 | $-0.59 | -2.38% | 467,994 | $24.18 | $23.82 $24.68 |
| Sep 22, 2026 | $23.85 | $24.81 | $23.65 | $24.78 | +$0.62 | +2.57% | 895,552 | $24.50 | $23.65 $24.81 |
| Sep 21, 2026 | $23.55 | $24.43 | $23.03 | $24.16 | +$1.86 | +8.34% | 727,366 | $24.09 | $23.03 $24.43 |
| Sep 18, 2026 | $22.49 | $22.63 | $22.03 | $22.30 | $-0.07 | -0.31% | 1,713,283 | $22.29 | $22.03 $22.63 |
| Sep 17, 2026 | $21.51 | $22.75 | $21.51 | $22.37 | +$1.50 | +7.19% | 724,782 | $22.38 | $21.51 $22.75 |
| Sep 16, 2026 | $20.76 | $21.18 | $20.38 | $20.87 | +$0.46 | +2.25% | 540,037 | $20.88 | $20.38 $21.18 |
| Sep 15, 2026 | $20.61 | $21.29 | $20.02 | $20.41 | $-0.20 | -0.97% | 557,647 | $20.30 | $20.02 $21.29 |
| Sep 14, 2026 | $21.75 | $21.75 | $20.53 | $20.61 | $-2.08 | -9.17% | 735,845 | $20.85 | $20.53 $21.75 |
| Sep 11, 2026 | $22.88 | $23.49 | $22.65 | $22.69 | +$0.28 | +1.25% | 480,551 | $22.90 | $22.65 $23.49 |
| Sep 10, 2026 | $22.11 | $22.79 | $21.80 | $22.41 | $-0.26 | -1.15% | 478,187 | $22.46 | $21.80 $22.79 |
| Sep 9, 2026 | $22.47 | $23.63 | $22.46 | $22.67 | $-0.05 | -0.22% | 541,603 | $22.83 | $22.46 $23.63 |
| Sep 8, 2026 | $21.37 | $22.95 | $21.37 | $22.72 | +$1.35 | +6.32% | 787,910 | $22.53 | $21.37 $22.95 |
| Sep 4, 2026 | $20.99 | $21.69 | $20.84 | $21.37 | +$0.69 | +3.34% | 550,863 | $21.31 | $20.84 $21.69 |
| Sep 3, 2026 | $20.80 | $21.14 | $20.12 | $20.68 | $-0.16 | -0.77% | 624,270 | $20.73 | $20.12 $21.14 |
| Sep 2, 2026 | $20.61 | $20.88 | $20.06 | $20.84 | +$0.10 | +0.48% | 1,038,338 | $20.67 | $20.06 $20.88 |
| Sep 1, 2026 | $21.16 | $21.55 | $20.46 | $20.74 | $-1.14 | -5.21% | 856,126 | $20.76 | $20.46 $21.55 |
| Aug 31, 2026 | $22.22 | $22.65 | $21.61 | $21.88 | $-0.13 | -0.59% | 1,138,605 | $21.92 | $21.61 $22.65 |
| Aug 28, 2026 | $23.29 | $23.65 | $21.93 | $22.01 | $-1.60 | -6.78% | 758,690 | $22.41 | $21.93 $23.65 |
| Aug 27, 2026 | $23.59 | $23.96 | $22.77 | $23.61 | +$0.80 | +3.51% | 831,634 | $23.44 | $22.77 $23.96 |
| Aug 26, 2026 | $23.22 | $23.46 | $22.71 | $22.81 | $-0.42 | -1.81% | 552,039 | $23.02 | $22.71 $23.46 |
| Aug 25, 2026 | $23.41 | $23.64 | $22.91 | $23.23 | +$0.62 | +2.74% | 568,793 | $23.23 | $22.91 $23.64 |
| Aug 24, 2026 | $23.37 | $23.39 | $22.46 | $22.61 | $-1.28 | -5.36% | 862,341 | $22.72 | $22.46 $23.39 |
| Aug 21, 2026 | $24.35 | $24.55 | $23.05 | $23.89 | $-0.07 | -0.29% | 552,705 | $23.75 | $23.05 $24.55 |
| Aug 20, 2026 | $24.73 | $24.92 | $23.44 | $23.96 | $-0.87 | -3.50% | 564,944 | $23.94 | $23.44 $24.92 |