Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.25	32.30	32.25	32.30	32.30	1.89%	-
Feb 19, 2026	31.70	31.70	31.70	31.70	31.70	3.26%	-
Feb 18, 2026	30.70	30.70	30.70	30.70	30.70	0.49%	-
Feb 17, 2026	30.55	30.55	30.55	30.55	30.55	-0.65%	-
Feb 16, 2026	30.75	30.75	30.75	30.75	30.75	-8.89%	-
Feb 13, 2026	33.75	33.75	33.75	33.75	33.75	0.15%	-
Feb 12, 2026	33.70	33.70	33.70	33.70	33.70	-0.15%	-
Feb 11, 2026	33.75	33.75	33.75	33.75	33.75	2.12%	-
Feb 10, 2026	33.05	33.05	33.05	33.05	33.05	-0.45%	-
Feb 9, 2026	33.20	33.20	33.20	33.20	33.20	0.15%	-
Feb 6, 2026	33.15	33.15	33.15	33.15	33.15	-1.78%	-
Feb 5, 2026	33.75	33.75	33.75	33.75	33.75	-3.85%	-
Feb 4, 2026	35.10	35.10	35.10	35.10	35.10	0.72%	-
Feb 3, 2026	34.85	34.85	34.85	34.85	34.85	3.57%	-
Feb 2, 2026	33.65	33.65	33.65	33.65	33.65	1.05%	-
Jan 30, 2026	33.30	33.30	33.30	33.30	33.30	-2.92%	-
Jan 29, 2026	34.30	34.30	34.30	34.30	34.30	-0.72%	-
Jan 28, 2026	34.55	34.55	34.55	34.55	34.55	-4.56%	-
Jan 27, 2026	36.20	36.20	36.20	36.20	36.20	0.56%	-
Jan 26, 2026	36.00	36.00	36.00	36.00	36.00	-2.70%	-
Jan 23, 2026	37.20	37.20	37.00	37.00	37.00	-1.99%	300
Jan 22, 2026	37.75	37.75	37.75	37.75	37.75	2.03%	-
Jan 21, 2026	37.00	37.00	37.00	37.00	37.00	0.68%	-
Jan 20, 2026	36.75	36.75	36.75	36.75	36.75	0.55%	-
Jan 19, 2026	36.55	36.55	36.55	36.55	36.55	-1.62%	-
Jan 16, 2026	37.15	37.15	37.15	37.15	37.15	2.20%	-
Jan 15, 2026	36.35	36.35	36.35	36.35	36.35	-0.41%	-
Jan 14, 2026	36.50	36.50	36.50	36.50	36.50	-	-
Jan 13, 2026	36.50	36.50	36.50	36.50	36.50	-2.41%	-
Jan 12, 2026	37.40	37.40	37.40	37.40	37.40	-2.22%	-
Jan 9, 2026	38.25	38.25	38.25	38.25	38.25	0.26%	-
Jan 8, 2026	38.15	38.15	38.15	38.15	38.15	-0.78%	-
Jan 7, 2026	38.45	38.45	38.45	38.45	38.45	1.72%	-
Jan 6, 2026	37.80	37.80	37.80	37.80	37.80	-	-
Jan 5, 2026	37.80	37.80	37.80	37.80	37.80	-0.13%	-
Jan 2, 2026	38.90	38.90	37.85	37.85	37.85	-3.07%	300
Dec 30, 2025	39.05	39.05	39.05	39.05	39.05	0.13%	-
Dec 29, 2025	39.00	39.00	39.00	39.00	39.00	-1.14%	-
Dec 23, 2025	39.45	39.45	39.45	39.45	39.45	-0.50%	-
Dec 22, 2025	39.65	39.65	39.65	39.65	39.65	-0.75%	-
Dec 19, 2025	39.95	39.95	39.95	39.95	39.95	-	-
Dec 18, 2025	39.95	39.95	39.95	39.95	39.95	2.30%	-
Dec 17, 2025	39.05	39.05	39.05	39.05	39.05	2.49%	-
Dec 16, 2025	38.10	38.10	38.10	38.10	38.10	-0.65%	-
Dec 15, 2025	38.35	38.35	38.35	38.35	38.35	-0.52%	-
Dec 12, 2025	38.55	38.55	38.55	38.55	38.55	3.21%	-
Dec 11, 2025	37.35	37.35	37.35	37.35	37.35	1.08%	-
Dec 10, 2025	36.95	36.95	36.95	36.95	36.95	-1.86%	-
Dec 9, 2025	37.65	37.65	37.65	37.65	37.65	-1.05%	-
Dec 8, 2025	38.05	38.05	38.05	38.05	38.05	-1.93%	-