Other US listings · ARRT · stock
Artisan Consumer Goods, Inc. (ARRT) stock price history
Every Other US listings trading session of Artisan Consumer Goods, Inc. from May 23, 2018 to Jul 17, 2026: 2,048 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARRT adjusted close, 2018 to 2026
- $2.30
- All time high, 2025
- $3.00
- 52 week high, $0.1700 low
- 2,048
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ARRT key facts
- Artisan Consumer Goods, Inc. (ARRT) closed at $0.2120 on Jul 17, 2026 on Other US listings.
- ARRT's all time high close is $2.30, set on Nov 17, 2025; its all time low close is $0.0500 on Nov 4, 2020.
- ARRT's 52 week range is $0.1700 to $3.00.
- ARRT returned +4.4% over the year to Jul 17, 2026 and +76.7% over five years.
- Since May 23, 2018 ARRT returned -86%, -21.3% a year compounded.
- ARRT's deepest drawdown was -97.5% from Oct 5, 2020 to Nov 4, 2020.
- DataCedar holds 2,048 daily sessions of ARRT history from May 23, 2018, adjusted for splits and dividends, served by the API under a key.
ARRT price chart, 2018 to 2026
ARRT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | +24.7% |
| 6 months | +17.8% |
| Year to date | +17.8% |
| 1 year | +4.4% |
| 3 years | +73.8% |
| 5 years | +76.7% |
| 10 years | n/a |
| Since May 23, 2018 | -85.9% |
| Compound annual growth, 8.2 years | -21.3% |
ARRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.30 on Nov 17, 2025
- All time low close
- $0.0500 on Nov 4, 2020
- 52 week high
- $3.00 on Nov 14, 2025
- 52 week low
- $0.1700 on Oct 15, 2025
- Deepest drawdown
- -97.5% from Oct 5, 2020 to Nov 4, 2020, recovered Nov 14, 2025
- Best single session
- +1,900% on Dec 16, 2020
- Worst single session
- -94.1% on Oct 6, 2020
- Volatility, 1 year annualised
- 255.4%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2024, +285%
- Worst calendar year
- 2021, -89%
ARRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 23, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1800 | $0.3000 | $0.1700 | $0.2120 | +17.8% | 31.1K | 135 |
| 2025 | $0.2500 | $3.00 | $0.1700 | $0.1800 | -61.7% | 395.2K | 250 |
| 2024 | $0.1220 | $1.44 | $0.1220 | $0.4700 | +285.2% | 380.9K | 252 |
| 2023 | $0.1210 | $0.1900 | $0.1210 | $0.1220 | +0.8% | 21.6K | 250 |
| 2022 | $0.1120 | $0.1950 | $0.0800 | $0.1210 | +8.0% | 89.1K | 251 |
| 2021 | $0.3500 | $0.7500 | $0.1080 | $0.1120 | -88.8% | 225.8K | 252 |
| 2020 | $0.4000 | $2.00 | $0.0500 | $1.00 | +150.0% | 25.3K | 253 |
| 2019 | $0.5100 | $0.5100 | $0.4000 | $0.4000 | -21.6% | 15.2K | 252 |
| 2018 | $1.00 | $2.00 | $0.5100 | $0.5100 | n/a | 10.2K | 153 |
ARRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2120 | 0.0% |
| June 2026 | $0.2120 | +24.7% |
| May 2026 | $0.1700 | 0.0% |
| April 2026 | $0.1700 | -28.3% |
| March 2026 | $0.2370 | +19.1% |
| February 2026 | $0.1990 | +10.6% |
| January 2026 | $0.1800 | 0.0% |
| December 2025 | $0.1800 | -33.3% |
| November 2025 | $0.2700 | +58.8% |
| October 2025 | $0.1700 | -1.7% |
| September 2025 | $0.1730 | -13.1% |
| August 2025 | $0.1990 | -2.0% |
About the ARRT data
Daily bars. 2,048 sessions from May 23, 2018 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ARRT share price history
