Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	41.24	41.30	40.30	40.35	40.35	-1.56%	140,469
Oct 8, 2025	40.79	41.21	39.30	40.99	40.99	1.18%	213,923
Oct 7, 2025	40.84	40.99	40.12	40.51	40.51	-0.59%	296,030
Oct 6, 2025	41.42	41.42	40.67	40.75	40.75	-0.73%	256,078
Oct 3, 2025	40.90	41.59	40.80	41.05	41.05	1.13%	264,017
Oct 2, 2025	40.91	41.02	40.44	40.59	40.59	-1.26%	252,474
Oct 1, 2025	41.91	42.10	38.95	41.11	41.11	-2.91%	463,745
Sep 30, 2025	42.00	42.55	41.78	42.34	42.34	0.71%	483,579
Sep 29, 2025	42.26	42.30	41.19	42.04	42.04	2.39%	370,251
Sep 26, 2025	40.62	41.08	40.32	41.06	41.06	1.56%	453,320
Sep 25, 2025	40.67	40.83	40.08	40.43	40.43	-1.17%	441,987
Sep 24, 2025	40.83	41.08	40.53	40.91	40.91	-0.46%	315,871
Sep 23, 2025	40.96	41.56	40.93	41.10	41.10	-	529,356
Sep 22, 2025	40.49	41.17	40.33	41.10	41.10	1.36%	307,211
Sep 19, 2025	41.51	41.67	40.40	40.55	40.55	-1.96%	1,311,863
Sep 18, 2025	40.03	41.44	39.66	41.36	41.36	3.53%	477,323
Sep 17, 2025	39.87	40.35	39.57	39.95	39.95	0.99%	477,186
Sep 16, 2025	39.77	40.15	39.27	39.56	39.56	-0.50%	403,114
Sep 15, 2025	40.73	40.73	39.72	39.76	39.76	-2.31%	283,231
Sep 12, 2025	41.95	42.19	40.53	40.70	40.70	-3.81%	432,541
Sep 11, 2025	41.15	42.32	41.01	42.31	42.31	3.09%	474,439
Sep 10, 2025	42.58	42.58	40.80	41.04	41.04	-3.32%	393,965
Sep 9, 2025	43.51	43.55	41.75	42.45	42.45	-2.28%	499,095
Sep 8, 2025	43.95	43.95	42.91	43.44	43.44	-0.11%	368,640
Sep 5, 2025	44.03	44.18	43.06	43.49	43.49	-1.23%	371,878
Sep 4, 2025	43.31	44.34	42.92	44.03	44.03	1.64%	408,036
Sep 3, 2025	43.82	44.47	42.72	43.32	43.32	-0.89%	342,251
Sep 2, 2025	43.60	44.42	43.31	43.71	43.71	-0.50%	421,776
Aug 29, 2025	43.92	44.09	43.43	43.93	43.93	0.27%	342,981
Aug 28, 2025	43.80	44.14	43.21	43.81	43.81	0.16%	447,156
Aug 27, 2025	44.18	44.30	43.68	43.74	43.74	-0.66%	436,953
Aug 26, 2025	43.71	44.10	43.40	44.03	44.03	1.06%	447,251
Aug 25, 2025	44.96	45.02	43.47	43.57	43.57	-2.81%	410,756
Aug 22, 2025	43.46	45.07	43.12	44.83	44.83	3.92%	661,049
Aug 21, 2025	43.13	43.57	42.62	43.14	43.14	0.28%	473,412
Aug 20, 2025	42.33	43.02	41.85	43.02	43.02	2.38%	433,410
Aug 19, 2025	42.83	42.84	41.60	42.02	42.02	-1.94%	461,493
Aug 18, 2025	42.72	43.32	42.47	42.85	42.85	0.09%	426,969
Aug 15, 2025	42.84	42.93	41.88	42.81	42.81	-0.33%	502,326
Aug 14, 2025	43.27	43.50	42.19	42.95	42.95	-1.78%	560,218
Aug 13, 2025	43.33	43.97	42.27	43.73	43.73	-0.27%	850,293
Aug 12, 2025	42.90	43.91	42.06	43.85	43.85	2.07%	1,256,726
Aug 11, 2025	40.61	43.50	40.07	42.96	42.96	4.91%	1,637,834
Aug 8, 2025	38.49	40.96	38.05	40.95	40.95	25.23%	1,728,996
Aug 7, 2025	32.57	32.92	32.15	32.70	32.70	1.33%	556,384
Aug 6, 2025	32.46	33.39	31.67	32.27	32.27	0.37%	509,095
Aug 5, 2025	32.17	32.17	31.30	32.15	32.15	0.28%	196,105
Aug 4, 2025	31.04	32.07	31.04	32.06	32.06	3.69%	270,228
Aug 1, 2025	31.02	31.09	30.27	30.92	30.92	0.03%	284,640
Jul 31, 2025	31.25	31.64	30.83	30.91	30.91	-2.09%	344,287