NASDAQ · AIP

Arteris, Inc.

Technology · Semiconductors

$20.59

Down-$0.84 (-3.92%)

Updated Oct 30, 2026, 8:49 AM

SID Score

5.3/10

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 29, 2026

Daily close

View OHLC price history

AIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$20.86	$21.27	$20.30	$20.59	475.78K
Oct 28, 2026	$21.27	$21.60	$20.94	$21.43	475.7K
Oct 27, 2026	$19.89	$21.105	$19.65	$20.95	613.64K
Oct 26, 2026	$19.45	$19.89	$18.68	$19.44	405.44K
Oct 23, 2026	$19.02	$19.54	$18.715	$19.06	361.17K
Oct 22, 2026	$20.12	$20.12	$18.90	$19.09	567.82K
Oct 21, 2026	$20.26	$21.15	$20.08	$20.93	521.02K
Oct 20, 2026	$18.64	$19.905	$18.21	$19.76	776.23K
Oct 19, 2026	$19.74	$19.74	$18.95	$19.08	493.28K
Oct 16, 2026	$19.655	$19.725	$18.52	$18.76	689.99K
Oct 15, 2026	$18.82	$19.95	$18.15	$19.92	877.02K
Oct 14, 2026	$20.54	$20.61	$19.19	$19.67	795.15K
Oct 13, 2026	$21.00	$21.27	$20.57	$21.16	521.81K
Oct 12, 2026	$22.22	$22.29	$20.96	$21.455	518.86K
Oct 9, 2026	$23.25	$23.41	$22.10	$22.44	474.03K
Oct 8, 2026	$22.70	$23.45	$22.5001	$22.84	638.66K
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