Stock listing
gettex:3CN Arteris, Inc. Aktie
German listing (gettex) of Arteris, Inc. · home listing NASDAQ:AIP
Follow Arteris, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:AIP
$18.80 USD -1.79 (-8.7%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:AIP
- Day range
- $18.12 – $19.61 USDOct 30, 2026
- Volume
- 712,375 sharesOct 30, 2026
- Market cap
- $924.1M USDAt the close on Oct 30, 2026 · price × 49.15M shares outstanding
- 52-week range
- $12.06 – $50.26 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $15.87M USDMedian day 606,760 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:AIP · Home | $18.80 USD | -1.79 (-8.7%) | 712,375 | $19.11 | $19.61 | $18.12 | $20.59 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:AIP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.80 | -1.79 | -8.7% | $19.11 | $19.61 | $18.12 | 712,375 | |
| $20.59 | -0.84 | -3.9% | $20.86 | $21.27 | $20.30 | 475,649 | |
| $21.43 | +0.48 | +2.3% | $21.27 | $21.60 | $20.94 | 475,694 | |
| $20.95 | +1.51 | +7.8% | $19.89 | $21.11 | $19.65 | 613,636 | |
| $19.44 | +0.38 | +2.0% | $19.45 | $19.89 | $18.68 | 405,434 | |
| $19.06 | -0.03 | -0.2% | $19.02 | $19.54 | $18.72 | 361,170 | |
| $19.09 | -1.84 | -8.8% | $20.12 | $20.12 | $18.90 | 567,775 | |
| $20.93 | +1.17 | +5.9% | $20.26 | $21.15 | $20.08 | 520,966 | |
| $19.76 | +0.68 | +3.6% | $18.64 | $19.91 | $18.21 | 775,894 | |
| $19.08 | +0.32 | +1.7% | $19.74 | $19.74 | $18.95 | 493,278 | |
| $18.76 | -1.16 | -5.8% | $19.66 | $19.73 | $18.52 | 689,988 | |
| $19.92 | +0.25 | +1.3% | $18.82 | $19.95 | $18.15 | 877,023 | |
| $19.67 | -1.49 | -7.0% | $20.54 | $20.61 | $19.19 | 795,154 | |
| $21.16 | -0.295 | -1.4% | $21.00 | $21.27 | $20.57 | 521,805 | |
| $21.46 | -0.985 | -4.4% | $22.22 | $22.29 | $20.96 | 518,860 | |
| $22.44 | -0.40 | -1.8% | $23.25 | $23.41 | $22.10 | 474,033 | |
| $22.84 | -0.56 | -2.4% | $22.70 | $23.45 | $22.50 | 638,657 | |
| $23.40 | -0.73 | -3.0% | $23.39 | $23.65 | $23.15 | 506,033 | |
| $24.13 | +0.16 | +0.7% | $24.37 | $24.39 | $23.77 | 478,475 | |
| $23.97 | -0.69 | -2.8% | $24.70 | $24.70 | $23.86 | 785,462 | |
| $24.66 | +0.65 | +2.7% | $24.77 | $25.15 | $24.27 | 614,053 | |
| $24.01 | +0.37 | +1.6% | $23.92 | $24.27 | $23.41 | 694,024 | |
| $23.64 | +0.38 | +1.6% | $23.53 | $23.74 | $22.75 | 1,031,644 | |
| $23.26 | +0.14 | +0.6% | $23.41 | $23.46 | $22.88 | 443,095 | |
| $23.12 | -0.77 | -3.2% | $23.54 | $23.70 | $22.54 | 659,679 | |
| $23.89 | -0.30 | -1.2% | $24.60 | $24.98 | $23.82 | 579,005 | |
| $24.19 | 0.00 | 0.0% | $23.63 | $24.36 | $23.20 | 538,949 | |
| $24.19 | -0.59 | -2.4% | $24.64 | $24.68 | $23.82 | 467,994 | |
| $24.78 | +0.62 | +2.6% | $23.85 | $24.81 | $23.65 | 895,552 | |
| $24.16 | +1.86 | +8.3% | $23.55 | $24.43 | $23.03 | 727,366 | |
| $22.30 | -0.07 | -0.3% | $22.49 | $22.63 | $22.03 | 1,713,283 | |
| $22.37 | +1.50 | +7.2% | $21.51 | $22.75 | $21.51 | 724,781 | |
| $20.87 | +0.46 | +2.3% | $20.76 | $21.18 | $20.38 | 540,037 | |
| $20.41 | -0.20 | -1.0% | $20.61 | $21.29 | $20.02 | 558,172 | |
| $20.61 | -2.08 | -9.2% | $21.75 | $21.75 | $20.53 | 736,124 | |
| $22.69 | +0.28 | +1.2% | $22.88 | $23.49 | $22.65 | 480,558 | |
| $22.41 | -0.26 | -1.1% | $22.11 | $22.79 | $21.80 | 478,186 | |
| $22.67 | -0.05 | -0.2% | $22.47 | $23.63 | $22.46 | 541,602 | |
| $22.72 | +1.35 | +6.3% | $21.37 | $22.95 | $21.37 | 787,910 | |
| $21.37 | +0.69 | +3.3% | $20.99 | $21.69 | $20.84 | 550,862 | |
| $20.68 | -0.16 | -0.8% | $20.80 | $21.14 | $20.12 | 624,269 | |
| $20.84 | +0.10 | +0.5% | $20.61 | $20.88 | $20.06 | 1,039,382 | |
| $20.74 | -1.14 | -5.2% | $21.16 | $21.55 | $20.46 | 856,126 | |
| $21.88 | -0.13 | -0.6% | $22.22 | $22.65 | $21.61 | 1,138,248 | |
| $22.01 | -1.60 | -6.8% | $23.29 | $23.65 | $21.93 | 758,690 | |
| $23.61 | +0.80 | +3.5% | $23.59 | $23.96 | $22.77 | 831,633 | |
| $22.81 | -0.42 | -1.8% | $23.22 | $23.46 | $22.71 | 552,038 | |
| $23.23 | +0.62 | +2.7% | $23.41 | $23.64 | $22.91 | 568,792 | |
| $22.61 | -1.28 | -5.4% | $23.37 | $23.39 | $22.46 | 862,340 | |
| $23.89 | -0.07 | -0.3% | $24.35 | $24.55 | $23.05 | 552,705 | |
| $23.96 | -0.87 | -3.5% | $24.73 | $24.92 | $23.44 | 599,884 | |
| $24.83 | -0.98 | -3.8% | $26.06 | $26.20 | $24.21 | 595,047 | |
| $25.81 | -2.02 | -7.3% | $26.51 | $26.82 | $25.01 | 700,374 | |
| $27.83 | -0.49 | -1.7% | $28.17 | $29.00 | $27.75 | 663,314 | |
| $28.32 | +0.73 | +2.6% | $27.70 | $28.57 | $27.51 | 426,355 | |
| $27.59 | -0.59 | -2.1% | $27.93 | $28.74 | $27.50 | 452,940 | |
| $28.18 | +0.73 | +2.7% | $28.53 | $29.10 | $28.11 | 582,711 | |
| $27.45 | +0.32 | +1.2% | $27.84 | $28.18 | $27.20 | 626,460 | |
| $27.13 | -2.65 | -8.9% | $30.12 | $30.80 | $27.08 | 786,443 | |
| $29.78 | -1.84 | -5.8% | $31.67 | $33.57 | $29.50 | 1,180,351 | |
| $31.62 | +0.69 | +2.2% | $29.87 | $31.90 | $29.29 | 1,045,329 | |
| $30.93 | -1.16 | -3.6% | $32.02 | $32.78 | $30.90 | 523,496 | |
| $32.09 | +1.98 | +6.6% | $32.00 | $32.50 | $31.13 | 959,512 | |
| $30.11 | +0.23 | +0.8% | $28.66 | $30.62 | $28.09 | 815,191 | |
| $29.88 | +0.58 | +2.0% | $30.85 | $31.72 | $29.02 | 573,972 | |
| $29.30 | +2.34 | +8.7% | $28.74 | $30.27 | $28.74 | 494,318 |
- Ticker
- gettex:3CN
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- gettex
- Currency
- EUR
What changed lately
Latest news release · Oct 21, 2026
Arteris to Announce Financial Results for the Third Quarter 2026 on Thursday, November 5, 2026
Latest earnings call · Aug 6, 2026
Arteris (NASDAQ:AIP) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 13 slides
Calls
Upcoming
Arteris (NASDAQ:AIP) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 4:30 PM ET
Register
Replays
Arteris (NASDAQ:AIP) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 4:30 PM ET
Watch TranscriptArteris (NASDAQ:AIP) Q1 2026 Earnings Call
Tue, May 12, 2026 · 4:30 PM ET
Watch TranscriptArteris (NASDAQ:AIP) Q4 2025 Earnings Call
Thu, Feb 12, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Arteris to Announce Financial Results for the Third Quarter 2026 on Thursday, November 5, 2026
Oct 21, 2026
Closed $20.93 (+5.9%) on Oct 21, 2026
Arteris Wins Funding to Expand Hardware Design Supply Chain Security Assurance for the Trusted and Assured Microelectronics Program
Oct 6, 2026
Closed $24.13 (+0.7%) on Oct 6, 2026
Arteris Accelerates Industry Transition to Multi-Die Chiplet-Based Architecture
Sep 15, 2026
Closed $20.41 (-1.0%) on Sep 15, 2026
Arteris Announces Financial Results for the Second Quarter and Estimated Third Quarter and Updated Full Year 2026 Guidance
Aug 6, 2026
Closed $29.78 (-5.8%) on Aug 7, 2026
Arteris Deployed by Speedata for Data Center Compute
Jul 21, 2026
Closed $34.22 (+11.5%) on Jul 21, 2026
Arteris Expands Partnership with Arm to Accelerate Semiconductor Cybersecurity
Jul 14, 2026
Closed $33.41 (+1.9%) on Jul 14, 2026
Arteris Announces Collaboration with IC-Link by imec to Accelerate Next-Gen AI and HPC Silicon
Jul 8, 2026
Closed $34.46 (+10.0%) on Jul 8, 2026
Arteris Technology Licensed by SiEngine for Next-Generation Automotive SoCs
Jun 24, 2026
Closed $41.03 (-0.5%) on Jun 24, 2026
Arteris Technology Adopted by Li Auto for Intelligent Vehicles
May 19, 2026
Closed $34.39 (+3.3%) on May 19, 2026
Arteris Announces Financial Results for the First Quarter and Estimated Second Quarter and Updated Full Year 2026 Guidance
May 12, 2026
Closed $35.55 (+9.6%) on May 13, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 13 slides · Aug 6, 2026
Q2 2026 Earnings Presentation
Earnings · 30 slides · August 2026
Technical Presentation (June 2026)
Technical · 21 slides · June 2026
Q1 2026 Earnings Presentation
Earnings · 13 slides · May 12, 2026
Arteris, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 28 in the last 12 months · 129 in all · newest Oct 21, 2026 · oldest 2021
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 6, 2026
- Decks
- 18 decks · latest Aug 6, 2026
Where Arteris, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:AIP · Home listing | NASDAQ | United States | USD |
| Tradegate:3CN | Tradegate | Germany | EUR |
| LS Exchange:A3C6A9 | LS Exchange | Germany | EUR |
| BOATS:AIP | BOATS | United States | USD |
| Lang & Schwarz:A3C6A9 | Lang & Schwarz | Germany | EUR |
| Frankfurt:3CN | Frankfurt | Germany | EUR |
| Dusseldorf:3CN | Dusseldorf | Germany | EUR |
| gettex:3CN · This page | gettex | Germany | EUR |
Log in to ask 6ix AI your own questions about Arteris, Inc.