Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	42.46	42.78	42.07	42.61	42.61	1.26%	233,304
Oct 17, 2025	41.37	42.10	41.22	42.08	42.08	1.30%	182,903
Oct 16, 2025	41.55	42.42	41.48	41.54	41.54	0.02%	252,764
Oct 15, 2025	41.00	41.76	40.99	41.53	41.53	1.24%	242,018
Oct 14, 2025	40.24	41.26	40.24	41.02	41.02	0.96%	253,032
Oct 13, 2025	40.07	41.03	39.98	40.63	40.63	1.07%	296,690
Oct 10, 2025	40.68	40.76	39.41	40.20	40.20	-0.37%	311,805
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