NASDAQ · AIP

Arteris, Inc.

Technology · Semiconductors

$23.40

Down-$0.73 (-3.03%)

Updated Oct 8, 2026, 6:34 AM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · AIP

AIP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

AIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$23.39	$23.65	$23.15	$23.40	506.03K
Oct 6, 2026	$24.37	$24.39	$23.765	$24.13	478.48K
Oct 5, 2026	$24.70	$24.70	$23.855	$23.97	785.46K
Oct 2, 2026	$24.77	$25.15	$24.27	$24.66	614.05K
Oct 1, 2026	$23.92	$24.27	$23.41	$24.01	694.02K
Sep 30, 2026	$23.53	$23.74	$22.75	$23.64	1.03M
Sep 29, 2026	$23.41	$23.455	$22.88	$23.26	443.1K
Sep 28, 2026	$23.535	$23.702	$22.54	$23.12	659.68K
Sep 25, 2026	$24.60	$24.98	$23.82	$23.89	579.01K
Sep 24, 2026	$23.63	$24.355	$23.20	$24.19	538.95K
Sep 23, 2026	$24.64	$24.68	$23.82	$24.19	467.99K
Sep 22, 2026	$23.85	$24.81	$23.65	$24.78	895.55K
Sep 21, 2026	$23.55	$24.4292	$23.03	$24.16	727.37K
Sep 18, 2026	$22.49	$22.632	$22.0331	$22.30	1.71M
Sep 17, 2026	$21.51	$22.75	$21.51	$22.37	724.78K
Sep 16, 2026	$20.76	$21.18	$20.38	$20.87	540.04K
Sep 15, 2026	$20.61	$21.2924	$20.02	$20.41	558.17K
Sep 14, 2026	$21.75	$21.75	$20.53	$20.61	736.12K
Sep 11, 2026	$22.88	$23.49	$22.65	$22.69	480.56K
Sep 10, 2026	$22.11	$22.79	$21.804	$22.41	478.19K
Sep 9, 2026	$22.47	$23.625	$22.46	$22.67	541.6K