Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	36.73	37.06	36.57	36.74	-	0.66%	36,475
Feb 17, 2026	36.79	37.27	35.74	36.50	36.50	-0.27%	1,107,740
Feb 13, 2026	38.95	39.07	33.85	36.60	36.60	-9.96%	1,426,006
Feb 12, 2026	40.14	40.93	39.55	40.65	40.65	1.37%	776,175
Feb 11, 2026	40.46	40.46	39.19	40.10	40.10	-0.59%	288,765
Feb 10, 2026	39.72	41.00	39.72	40.34	40.34	1.84%	262,371
Feb 9, 2026	39.52	39.96	39.08	39.61	39.61	0.05%	291,970
Feb 6, 2026	40.00	40.17	39.35	39.59	39.59	0.33%	291,035
Feb 5, 2026	40.00	40.68	39.35	39.46	39.46	-1.52%	264,692
Feb 4, 2026	41.53	41.53	39.95	40.07	40.07	-3.75%	322,865
Feb 3, 2026	41.34	41.83	39.50	41.63	41.63	0.97%	469,478
Feb 2, 2026	40.58	41.97	40.42	41.23	41.23	1.13%	423,116
Jan 30, 2026	40.53	41.25	40.02	40.77	40.77	0.87%	584,819
Jan 29, 2026	41.38	41.70	40.29	40.42	40.42	-2.11%	377,296
Jan 28, 2026	41.60	42.06	41.27	41.29	41.29	-0.46%	284,463
Jan 27, 2026	42.80	42.80	41.17	41.48	41.48	-3.60%	238,843
Jan 26, 2026	42.89	43.48	42.62	43.03	43.03	0.02%	176,707
Jan 23, 2026	43.72	43.89	42.49	43.02	43.02	-2.05%	192,577
Jan 22, 2026	44.49	45.41	43.60	43.92	43.92	-0.88%	308,777
Jan 21, 2026	43.61	44.85	43.24	44.31	44.31	1.84%	244,207
Jan 20, 2026	42.80	43.94	42.80	43.51	43.51	0.28%	282,822
Jan 16, 2026	42.99	43.93	42.75	43.39	43.39	0.23%	311,306
Jan 15, 2026	42.61	43.60	42.35	43.29	43.29	1.86%	319,826
Jan 14, 2026	42.65	43.54	41.85	42.50	42.50	-0.93%	427,607
Jan 13, 2026	42.78	43.45	41.82	42.90	42.90	0.02%	267,097
Jan 12, 2026	44.36	44.36	42.78	42.89	42.89	-3.29%	234,484
Jan 9, 2026	44.68	45.26	44.07	44.35	44.35	-1.11%	235,924
Jan 8, 2026	44.51	45.31	44.42	44.85	44.85	-0.44%	251,426
Jan 7, 2026	45.40	45.48	44.11	45.05	45.05	-0.68%	305,295
Jan 6, 2026	44.33	45.99	43.99	45.36	45.36	1.73%	348,499
Jan 5, 2026	44.06	44.72	43.70	44.59	44.59	0.29%	258,786
Jan 2, 2026	45.29	46.84	43.90	44.46	44.46	-2.52%	251,954
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