Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.00	36.32	35.30	35.89	-	-0.55%	217,890
Mar 9, 2026	36.64	36.64	35.45	36.09	36.09	-2.56%	421,326
Mar 6, 2026	37.44	37.44	35.99	37.04	37.04	-2.17%	379,911
Mar 5, 2026	38.13	38.41	37.22	37.86	37.86	-1.66%	409,686
Mar 4, 2026	38.69	38.69	37.62	38.50	38.50	-0.31%	415,300
Mar 3, 2026	37.99	38.67	36.35	38.62	38.62	0.18%	567,603
Mar 2, 2026	38.01	38.74	37.45	38.55	38.55	0.13%	482,144
Feb 27, 2026	37.53	38.57	37.16	38.50	38.50	1.10%	714,169
Feb 26, 2026	35.47	38.22	35.47	38.08	38.08	6.43%	547,510
Feb 25, 2026	35.59	36.22	34.84	35.78	35.78	1.22%	299,644
Feb 24, 2026	37.18	37.49	35.00	35.35	35.35	-5.46%	691,055
Feb 23, 2026	38.19	38.32	37.13	37.39	37.39	-2.45%	434,472
Feb 20, 2026	37.84	38.83	37.71	38.33	38.33	0.87%	541,504
Feb 19, 2026	37.54	38.04	37.07	38.00	38.00	1.28%	266,487
Feb 18, 2026	36.73	37.77	36.57	37.52	37.52	2.79%	376,997
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