Artiva Biotherapeutics, Inc. - Common Stock (ARTV)
10.68
+0.18 (1.71%)
NASDAQ· Last Trade: May 14th, 4:37 PM EDT
Historical Prices For Artiva Biotherapeutics, Inc. - Common Stock (ARTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2026 | 10.67 | 10.93 | 10.23 | 10.50 | 442,716 | 10.50 |
| 5/12/2026 | 11.00 | 11.77 | 10.48 | 10.63 | 529,290 | 10.63 |
| 5/11/2026 | 11.68 | 11.68 | 10.43 | 10.60 | 864,324 | 10.60 |
| 5/08/2026 | 12.05 | 12.68 | 10.20 | 10.89 | 5,293,853 | 10.89 |
| 5/07/2026 | 12.34 | 12.58 | 12.00 | 12.52 | 151,783 | 12.52 |
| 5/06/2026 | 11.31 | 13.00 | 11.00 | 12.39 | 308,344 | 12.39 |
| 5/05/2026 | 11.16 | 11.37 | 10.53 | 10.60 | 152,884 | 10.60 |
| 5/04/2026 | 10.82 | 11.60 | 10.60 | 11.29 | 111,512 | 11.29 |
| 5/01/2026 | 10.23 | 11.13 | 9.80 | 10.80 | 194,069 | 10.80 |
| 4/30/2026 | 8.92 | 10.52 | 8.75 | 10.24 | 271,090 | 10.24 |
| 4/29/2026 | 9.04 | 9.33 | 8.52 | 8.72 | 242,475 | 8.72 |
| 4/28/2026 | 10.43 | 10.60 | 8.66 | 9.07 | 278,151 | 9.07 |
| 4/27/2026 | 10.18 | 11.37 | 10.01 | 10.75 | 133,599 | 10.75 |
| 4/24/2026 | 11.42 | 11.63 | 10.23 | 10.32 | 153,173 | 10.32 |
| 4/23/2026 | 11.45 | 12.00 | 10.95 | 11.30 | 172,466 | 11.30 |
| 4/22/2026 | 12.50 | 12.79 | 10.51 | 11.73 | 393,370 | 11.73 |
| 4/21/2026 | 13.50 | 13.50 | 11.85 | 12.54 | 506,914 | 12.54 |
| 4/20/2026 | 12.51 | 14.53 | 12.11 | 13.39 | 661,300 | 13.39 |
| 4/17/2026 | 12.68 | 13.20 | 11.11 | 12.55 | 746,259 | 12.55 |
| 4/16/2026 | 8.98 | 12.42 | 8.93 | 12.11 | 1,277,287 | 12.11 |
| 4/15/2026 | 7.88 | 9.16 | 7.71 | 9.10 | 876,954 | 9.10 |
| 4/14/2026 | 7.25 | 7.93 | 7.10 | 7.49 | 230,197 | 7.49 |
| 4/13/2026 | 6.83 | 7.34 | 6.74 | 7.18 | 222,681 | 7.18 |
| 4/10/2026 | 6.84 | 6.97 | 6.62 | 6.81 | 125,885 | 6.81 |
| 4/09/2026 | 6.13 | 7.15 | 6.13 | 6.80 | 190,042 | 6.80 |
| 4/08/2026 | 6.95 | 6.95 | 6.07 | 6.19 | 156,631 | 6.19 |
| 4/07/2026 | 7.21 | 7.21 | 6.56 | 6.67 | 129,936 | 6.67 |
| 4/06/2026 | 6.99 | 7.70 | 6.88 | 7.29 | 351,414 | 7.29 |
| 4/02/2026 | 6.53 | 6.80 | 6.38 | 6.74 | 146,297 | 6.74 |
| 4/01/2026 | 6.52 | 7.14 | 6.25 | 6.75 | 224,376 | 6.75 |
| 3/31/2026 | 5.54 | 6.50 | 5.54 | 6.44 | 197,195 | 6.44 |
| 3/30/2026 | 5.07 | 5.74 | 5.07 | 5.45 | 177,928 | 5.45 |
| 3/27/2026 | 5.21 | 5.43 | 4.74 | 5.01 | 167,662 | 5.01 |
| 3/26/2026 | 5.55 | 5.67 | 5.16 | 5.16 | 106,813 | 5.16 |
| 3/25/2026 | 5.37 | 5.67 | 5.37 | 5.46 | 56,048 | 5.46 |
| 3/24/2026 | 5.35 | 5.45 | 5.16 | 5.23 | 78,004 | 5.23 |
| 3/23/2026 | 5.25 | 5.40 | 5.08 | 5.37 | 83,928 | 5.37 |
| 3/20/2026 | 5.40 | 5.70 | 5.20 | 5.32 | 89,401 | 5.32 |
| 3/19/2026 | 5.82 | 5.89 | 5.37 | 5.52 | 137,199 | 5.52 |
| 3/18/2026 | 6.19 | 6.33 | 5.63 | 5.80 | 229,765 | 5.80 |
| 3/17/2026 | 6.25 | 6.60 | 6.15 | 6.32 | 101,716 | 6.32 |
| 3/16/2026 | 6.25 | 6.65 | 6.09 | 6.18 | 103,976 | 6.18 |
| 3/13/2026 | 6.65 | 6.76 | 5.95 | 6.18 | 203,630 | 6.18 |
| 3/12/2026 | 7.01 | 7.55 | 6.70 | 6.75 | 383,506 | 6.75 |
| 3/11/2026 | 6.12 | 7.75 | 6.00 | 7.13 | 856,655 | 7.13 |
| 3/10/2026 | 5.72 | 6.16 | 5.64 | 6.08 | 144,831 | 6.08 |
| 3/09/2026 | 5.63 | 5.90 | 5.48 | 5.71 | 109,506 | 5.71 |
| 3/06/2026 | 5.50 | 5.90 | 5.50 | 5.74 | 140,346 | 5.74 |
| 3/05/2026 | 5.54 | 5.75 | 5.21 | 5.74 | 135,963 | 5.74 |
| 3/04/2026 | 5.55 | 5.75 | 5.37 | 5.46 | 83,680 | 5.46 |
| 3/03/2026 | 5.58 | 5.66 | 5.19 | 5.47 | 163,793 | 5.47 |
| 3/02/2026 | 5.47 | 5.78 | 5.24 | 5.77 | 260,301 | 5.77 |
| 2/27/2026 | 5.42 | 6.07 | 5.30 | 5.82 | 241,969 | 5.82 |
| 2/26/2026 | 5.00 | 5.60 | 4.89 | 5.45 | 194,681 | 5.45 |
| 2/25/2026 | 5.07 | 5.07 | 4.86 | 5.03 | 120,946 | 5.03 |
| 2/24/2026 | 4.75 | 5.15 | 4.72 | 5.02 | 125,530 | 5.02 |
| 2/23/2026 | 4.59 | 5.00 | 4.48 | 4.80 | 113,070 | 4.80 |
| 2/20/2026 | 4.53 | 4.69 | 4.44 | 4.68 | 129,692 | 4.68 |
| 2/19/2026 | 4.16 | 4.66 | 4.07 | 4.53 | 241,174 | 4.53 |
| 2/18/2026 | 4.07 | 4.27 | 4.01 | 4.15 | 63,480 | 4.15 |
| 2/17/2026 | 3.96 | 4.20 | 3.87 | 4.11 | 82,990 | 4.11 |