Arteris, Inc. - Common Stock (AIP)

Historical Prices For Arteris, Inc. - Common Stock (AIP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.62	13.94	12.62	13.83	655,101	13.83
10/22/2025	13.51	13.70	12.33	12.57	795,448	12.57
10/21/2025	14.00	14.49	13.36	13.59	615,965	13.59
10/20/2025	13.16	14.00	13.09	13.71	546,439	13.71
10/17/2025	13.76	13.95	12.83	12.94	578,970	12.94
10/16/2025	14.75	14.88	13.84	14.10	813,745	14.10
10/15/2025	13.86	14.70	13.72	14.41	1,459,558	14.41
10/14/2025	13.22	13.68	12.85	13.40	584,585	13.40
10/13/2025	12.81	13.49	12.50	13.35	503,476	13.35
10/10/2025	13.31	13.96	12.35	12.39	915,879	12.39
10/09/2025	13.51	13.66	12.91	13.11	793,392	13.11
10/08/2025	13.03	13.53	12.70	13.49	819,109	13.49
10/07/2025	13.52	14.10	12.82	12.95	1,305,269	12.95
10/06/2025	12.80	14.58	12.15	13.58	4,401,815	13.58
10/03/2025	11.38	11.38	10.80	10.98	394,929	10.98
10/02/2025	10.78	11.37	10.63	11.26	863,488	11.26
10/01/2025	10.10	10.52	10.10	10.50	406,963	10.50
9/30/2025	9.88	10.14	9.67	10.10	493,394	10.10
9/29/2025	9.78	10.07	9.68	9.87	360,297	9.87
9/26/2025	9.81	9.96	9.46	9.68	464,753	9.68
9/25/2025	9.78	9.96	9.51	9.84	313,876	9.84
9/24/2025	10.29	10.35	9.93	10.05	305,451	10.05
9/23/2025	10.65	10.75	10.21	10.25	424,050	10.25
9/22/2025	9.78	10.59	9.64	10.44	702,277	10.44
9/19/2025	10.35	10.41	9.85	9.87	727,416	9.87
9/18/2025	9.50	10.32	9.46	10.29	786,924	10.29
9/17/2025	9.09	9.39	9.05	9.23	435,995	9.23
9/16/2025	8.95	9.21	8.75	9.13	490,482	9.13
9/15/2025	8.75	8.99	8.70	8.93	394,268	8.93
9/12/2025	9.00	9.00	8.69	8.75	352,584	8.75
9/11/2025	8.64	8.98	8.64	8.93	363,769	8.93
9/10/2025	8.80	8.88	8.42	8.66	664,172	8.66
9/09/2025	8.61	8.84	8.48	8.72	507,213	8.72
9/08/2025	8.98	9.00	8.53	8.59	789,736	8.59
9/05/2025	8.84	8.96	8.68	8.86	482,221	8.86
9/04/2025	8.76	8.90	8.51	8.84	735,437	8.84
9/03/2025	8.95	9.06	8.79	8.83	593,670	8.83
9/02/2025	9.00	9.20	8.76	9.05	789,299	9.05
8/29/2025	9.77	9.80	9.30	9.42	342,391	9.42
8/28/2025	9.80	9.89	9.67	9.79	153,898	9.79
8/27/2025	9.79	9.81	9.49	9.70	342,462	9.70
8/26/2025	9.82	10.19	9.63	9.79	473,378	9.79
8/25/2025	9.94	10.00	9.76	9.78	441,942	9.78
8/22/2025	9.11	10.23	9.01	9.97	826,202	9.97
8/21/2025	8.91	9.49	8.91	9.18	764,417	9.18
8/20/2025	9.00	9.13	8.57	8.98	631,149	8.98
8/19/2025	9.63	9.67	9.05	9.08	542,486	9.08
8/18/2025	9.34	9.56	9.22	9.52	411,977	9.52
8/15/2025	9.55	9.55	9.25	9.39	445,182	9.39
8/14/2025	9.95	10.06	9.38	9.48	676,669	9.48
8/13/2025	10.00	10.46	9.86	10.12	768,226	10.12
8/12/2025	9.11	10.00	8.98	9.96	1,021,033	9.96
8/11/2025	9.24	9.46	9.04	9.10	1,069,378	9.10
8/08/2025	9.28	9.89	9.13	9.30	1,477,900	9.30
8/07/2025	10.01	10.12	9.20	9.31	2,291,956	9.31
8/06/2025	10.82	10.98	9.81	9.88	4,910,726	9.88
8/05/2025	14.28	14.29	12.30	13.00	21,857,927	13.00
8/04/2025	9.26	9.49	9.10	9.45	3,154,152	9.45
8/01/2025	9.63	9.63	8.76	9.05	487,429	9.05
7/31/2025	10.50	10.50	9.82	9.86	429,297	9.86
7/30/2025	10.70	10.92	10.20	10.45	737,361	10.45
7/29/2025	9.57	10.98	9.40	10.60	1,282,350	10.60
7/28/2025	8.91	9.73	8.85	9.45	605,369	9.45
7/25/2025	9.30	9.31	8.84	8.86	281,456	8.86
7/24/2025	9.64	9.74	9.29	9.32	258,404	9.32