MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARTW — Arts-Way Manufacturing Co Inc
NasdaqArts-Way Manufacturing Co Inc
$3.13
+0.12(+4.16%)
- O
- 3.10
- H
- 3.20
- L
- 3.08
- V
- 5.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.13
Period Return+99.04%
Period High$4.71
Period Low$1.50
Avg Daily Volume125.5K
Total Trading Days365
ARTW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.10 | $3.20 | $3.08 | $3.13 | +$0.12 | +4.16% | 5,202 | $3.11 | $3.08 $3.20 |
| Oct 1, 2026 | $3.02 | $3.10 | $3.00 | $3.00 | $-0.12 | -3.84% | 1,260 | $3.08 | $3.00 $3.10 |
| Sep 30, 2026 | $3.10 | $3.12 | $3.01 | $3.12 | +$0.03 | +0.81% | 4,048 | $3.08 | $3.01 $3.12 |
| Sep 29, 2026 | $3.14 | $3.19 | $3.01 | $3.10 | $-0.05 | -1.59% | 10,254 | $3.14 | $3.01 $3.19 |
| Sep 28, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | $-0.13 | -3.82% | 4,210 | $3.02 | $3.15 $3.15 |
| Sep 25, 2026 | $3.23 | $3.28 | $3.13 | $3.27 | $-0.01 | -0.30% | 14,473 | $3.25 | $3.13 $3.28 |
| Sep 24, 2026 | $3.10 | $3.28 | $3.10 | $3.28 | +$0.11 | +3.47% | 6,411 | $3.17 | $3.10 $3.28 |
| Sep 23, 2026 | $3.09 | $3.18 | $3.00 | $3.17 | $-0.02 | -0.63% | 7,216 | $3.10 | $3.00 $3.18 |
| Sep 22, 2026 | $3.21 | $3.21 | $2.97 | $3.19 | $-0.03 | -0.93% | 3,106 | $3.11 | $2.97 $3.21 |
| Sep 21, 2026 | $3.10 | $3.22 | $3.10 | $3.22 | +$0.01 | +0.31% | 3,154 | $3.18 | $3.10 $3.22 |
| Sep 18, 2026 | $2.92 | $3.29 | $2.92 | $3.21 | +$0.23 | +7.72% | 34,304 | $3.17 | $2.92 $3.29 |
| Sep 17, 2026 | $2.90 | $3.03 | $2.90 | $2.98 | +$0.06 | +2.05% | 1,913 | $2.96 | $2.90 $3.03 |
| Sep 16, 2026 | $2.95 | $2.97 | $2.91 | $2.92 | $-0.04 | -1.35% | 10,604 | $2.93 | $2.91 $2.97 |
| Sep 15, 2026 | $3.01 | $3.02 | $2.96 | $2.96 | $-0.08 | -2.63% | 2,051 | $3.00 | $2.96 $3.02 |
| Sep 14, 2026 | $3.02 | $3.12 | $3.02 | $3.04 | +$0.02 | +0.66% | 3,065 | $3.06 | $3.02 $3.12 |
| Sep 11, 2026 | $3.01 | $3.06 | $3.01 | $3.02 | $-0.01 | -0.33% | 4,502 | $2.99 | $3.01 $3.06 |
| Sep 10, 2026 | $3.07 | $3.12 | $3.03 | $3.03 | $-0.04 | -1.30% | 3,097 | $3.06 | $3.03 $3.12 |
| Sep 9, 2026 | $3.04 | $3.15 | $3.04 | $3.07 | $-0.04 | -1.29% | 7,164 | $3.09 | $3.04 $3.15 |
| Sep 8, 2026 | $3.22 | $3.22 | $3.10 | $3.11 | $-0.21 | -6.33% | 17,693 | $3.16 | $3.10 $3.22 |
| Sep 4, 2026 | $2.93 | $3.32 | $2.81 | $3.32 | +$0.29 | +9.57% | 91,319 | $3.13 | $2.81 $3.32 |
| Sep 3, 2026 | $3.01 | $3.07 | $2.95 | $3.03 | +$0.03 | +1.00% | 30,098 | $3.01 | $2.95 $3.07 |
| Sep 2, 2026 | $2.90 | $3.04 | $2.51 | $3.00 | +$0.11 | +3.81% | 28,862 | $2.91 | $2.51 $3.04 |
| Sep 1, 2026 | $2.89 | $2.90 | $2.84 | $2.89 | +$0.13 | +4.71% | 19,684 | $2.86 | $2.84 $2.90 |
| Aug 31, 2026 | $2.88 | $2.91 | $2.75 | $2.76 | $-0.12 | -4.17% | 34,817 | $2.82 | $2.75 $2.91 |
| Aug 28, 2026 | $2.90 | $2.90 | $2.88 | $2.88 | $-0.02 | -0.69% | 1,483 | $2.90 | $2.88 $2.90 |
| Aug 27, 2026 | $2.95 | $3.02 | $2.90 | $2.90 | +$0.00 | +0.00% | 3,049 | $2.94 | $2.90 $3.02 |
| Aug 26, 2026 | $2.90 | $3.01 | $2.88 | $2.90 | $-0.01 | -0.34% | 10,078 | $2.93 | $2.88 $3.01 |
| Aug 25, 2026 | $2.91 | $3.06 | $2.91 | $2.91 | +$0.02 | +0.69% | 17,154 | $2.98 | $2.91 $3.06 |
| Aug 24, 2026 | $2.86 | $2.96 | $2.86 | $2.89 | $-0.06 | -2.03% | 29,103 | $2.89 | $2.86 $2.96 |
| Aug 21, 2026 | $2.96 | $3.07 | $2.90 | $2.95 | $-0.01 | -0.34% | 20,453 | $2.96 | $2.90 $3.07 |