Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	31.67	32.16	31.46	31.57	31.57	0.22%	561,272
Jul 29, 2025	31.51	31.75	31.09	31.50	31.50	0.61%	268,143
Jul 28, 2025	31.44	31.64	31.11	31.31	31.31	-0.29%	250,761
Jul 25, 2025	31.26	31.58	31.01	31.40	31.40	1.13%	234,162
Jul 24, 2025	31.15	31.30	30.92	31.05	31.05	-0.61%	227,071
Jul 23, 2025	30.62	31.26	30.42	31.24	31.24	2.76%	198,631
Jul 22, 2025	30.52	30.90	30.25	30.40	30.40	-0.78%	231,118
Jul 21, 2025	30.57	30.84	30.22	30.64	30.64	0.49%	256,639
Jul 18, 2025	31.12	31.12	30.23	30.49	30.49	-1.17%	282,007
Jul 17, 2025	31.37	32.00	30.70	30.85	30.85	-2.03%	309,951
Jul 16, 2025	31.36	31.52	30.75	31.49	31.49	0.96%	274,649
Jul 15, 2025	31.87	31.88	31.18	31.19	31.19	-1.55%	267,683
Jul 14, 2025	31.22	31.72	30.79	31.68	31.68	0.70%	276,155
Jul 11, 2025	32.46	32.67	31.17	31.46	31.46	-3.38%	381,022
Jul 10, 2025	32.15	32.94	32.10	32.56	32.56	1.28%	569,981
Jul 9, 2025	30.70	32.26	30.48	32.15	32.15	5.13%	461,728