Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	45.99	46.45	45.26	45.61	45.61	-0.83%	313,457
Dec 30, 2025	46.24	46.24	45.63	45.99	45.99	-0.73%	175,166
Dec 29, 2025	46.34	46.52	45.80	46.33	46.33	0.04%	185,615
Dec 26, 2025	47.06	47.06	45.75	46.31	46.31	-1.24%	219,221
Dec 24, 2025	47.18	48.00	46.28	46.89	46.89	-0.61%	109,037
Dec 23, 2025	46.82	47.77	46.44	47.18	47.18	0.66%	383,220
Dec 22, 2025	45.96	47.12	45.41	46.87	46.87	0.69%	262,590
Dec 19, 2025	47.00	47.40	46.45	46.55	46.55	-1.27%	865,214
Dec 18, 2025	47.30	48.17	46.92	47.15	47.15	-0.06%	354,328
Dec 17, 2025	45.77	48.25	45.77	47.18	47.18	2.77%	672,786
Dec 16, 2025	45.70	46.46	45.52	45.91	45.91	1.19%	298,985
Dec 15, 2025	45.36	45.57	45.01	45.37	45.37	0.55%	213,645
Dec 12, 2025	45.32	46.43	44.92	45.12	45.12	-0.79%	232,366
Dec 11, 2025	44.57	45.89	44.40	45.48	45.48	2.87%	441,999
Dec 10, 2025	43.46	44.53	42.68	44.21	44.21	2.22%	419,898
Dec 9, 2025	44.43	45.00	43.20	43.25	43.25	-1.86%	336,996
Dec 8, 2025	45.16	45.16	43.98	44.07	44.07	-1.17%	346,222
Dec 5, 2025	45.38	45.46	44.35	44.59	44.59	-1.81%	257,984
Dec 4, 2025	45.27	46.02	45.10	45.41	45.41	-0.15%	327,114
Dec 3, 2025	45.73	45.89	45.06	45.48	45.48	0.24%	493,494
Dec 2, 2025	46.27	47.16	45.24	45.37	45.37	-1.00%	324,496
Dec 1, 2025	46.48	47.17	45.33	45.83	45.83	-1.78%	427,534
Nov 28, 2025	46.73	47.33	46.34	46.66	46.66	0.28%	172,637
Nov 26, 2025	46.85	47.19	46.41	46.53	46.53	-0.64%	392,351
Nov 25, 2025	45.72	47.28	45.72	46.83	46.83	2.23%	332,883
Nov 24, 2025	45.36	46.37	45.25	45.81	45.81	1.51%	349,329
Nov 21, 2025	43.94	45.56	43.76	45.13	45.13	2.38%	383,258
Nov 20, 2025	44.88	45.90	43.89	44.08	44.08	-1.23%	351,214
Nov 19, 2025	44.90	45.42	44.51	44.63	44.63	-0.45%	254,964
Nov 18, 2025	44.99	45.77	44.51	44.83	44.83	-0.64%	290,804
Nov 17, 2025	45.17	46.47	44.94	45.12	45.12	-1.27%	449,134
Nov 14, 2025	44.67	45.89	44.23	45.70	45.70	0.24%	540,750
Nov 13, 2025	47.30	47.75	45.21	45.59	45.59	-4.28%	557,515
Nov 12, 2025	46.55	48.04	46.37	47.63	47.63	1.64%	440,915
Nov 11, 2025	45.09	46.94	45.09	46.86	46.86	4.18%	391,831
Nov 10, 2025	44.72	45.53	43.90	44.98	44.98	0.25%	479,310
Nov 7, 2025	46.63	47.39	44.70	44.87	44.87	-5.54%	584,658
Nov 6, 2025	46.20	47.69	45.78	47.50	47.50	2.13%	738,788
Nov 5, 2025	45.73	47.10	45.27	46.51	46.51	1.64%	523,497
Nov 4, 2025	45.62	46.58	45.19	45.76	45.76	0.15%	283,340
Nov 3, 2025	45.53	46.02	44.20	45.69	45.69	0.71%	465,789
Oct 31, 2025	45.66	46.06	45.27	45.37	45.37	-0.61%	552,075
Oct 30, 2025	45.40	46.19	44.99	45.65	45.65	1.47%	357,214
Oct 29, 2025	45.42	45.83	44.70	44.99	44.99	-0.60%	516,813
Oct 28, 2025	44.79	45.79	44.42	45.26	45.26	1.16%	497,855
Oct 27, 2025	43.67	45.00	43.25	44.74	44.74	3.09%	456,147
Oct 24, 2025	43.64	43.91	43.08	43.40	43.40	-	353,366
Oct 23, 2025	43.34	43.48	42.59	43.40	43.40	-0.16%	252,625
Oct 22, 2025	42.22	43.51	41.98	43.47	43.47	2.77%	341,101
Oct 21, 2025	42.41	42.62	42.00	42.30	42.30	-0.73%	210,439