Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	23.03	24.24	23.03	23.97	23.97	4.67%	544,448
Oct 21, 2026	22.76	23.31	22.69	22.90	22.90	-0.82%	473,804
Oct 20, 2026	22.95	23.69	22.81	23.09	23.09	3.64%	631,058
Oct 19, 2026	21.68	22.51	21.52	22.28	22.28	2.30%	465,113
Oct 16, 2026	21.83	22.37	21.64	21.78	21.78	-0.41%	433,644
Oct 15, 2026	22.02	22.49	21.53	21.87	21.87	1.58%	512,459
Oct 14, 2026	21.32	21.75	21.08	21.53	21.53	0.80%	482,346
Oct 13, 2026	21.83	22.40	21.30	21.36	21.36	-1.97%	663,262
Oct 12, 2026	21.21	21.91	21.09	21.79	21.79	2.49%	436,534
Oct 9, 2026	21.15	21.60	20.21	21.26	21.26	0.24%	341,683
Oct 8, 2026	21.45	21.45	20.89	21.21	21.21	-1.85%	602,100
Oct 7, 2026	21.80	22.40	21.59	21.61	21.61	-1.05%	351,949
Oct 6, 2026	22.83	23.31	21.65	21.84	21.84	-3.41%	492,049
Oct 5, 2026	22.21	23.04	22.16	22.61	22.61	1.34%	734,191
Oct 2, 2026	22.07	22.72	21.60	22.31	22.31	1.73%	559,441
Oct 1, 2026	22.87	23.11	21.86	21.93	21.93	-3.90%	491,683
Sep 30, 2026	22.91	23.11	22.64	22.82	22.82	-0.17%	499,909
Sep 29, 2026	22.90	23.07	22.41	22.86	22.86	-0.39%	333,835
Sep 28, 2026	22.63	23.21	22.42	22.95	22.95	1.41%	446,024
Sep 25, 2026	23.06	23.30	22.52	22.63	22.63	-1.74%	502,657
Sep 24, 2026	23.59	23.72	23.00	23.03	23.03	-2.12%	566,952
Sep 23, 2026	24.15	24.76	23.03	23.53	23.53	-2.49%	503,704
Sep 22, 2026	23.93	24.15	23.44	24.13	24.13	2.12%	605,332
Sep 21, 2026	23.27	23.72	22.92	23.63	23.63	1.20%	569,142
Sep 18, 2026	23.80	24.26	23.30	23.35	23.35	-2.22%	1,843,522
Sep 17, 2026	24.96	25.14	23.71	23.88	23.88	-4.56%	572,575
Sep 16, 2026	25.33	25.48	24.96	25.02	25.02	-1.42%	683,232
Sep 15, 2026	24.89	25.75	24.40	25.38	25.38	1.64%	948,997
Sep 14, 2026	25.61	25.74	24.83	24.97	24.97	-0.44%	598,559
Sep 11, 2026	24.96	25.28	24.40	25.08	25.08	1.74%	539,819
Sep 10, 2026	25.12	25.40	24.50	24.65	24.65	-2.26%	694,536
Sep 9, 2026	25.15	25.72	24.72	25.22	25.22	0.36%	553,792
Sep 8, 2026	25.42	25.81	24.92	25.13	25.13	-1.72%	618,972
Sep 4, 2026	25.37	25.69	25.18	25.57	25.57	-0.20%	418,338
Sep 3, 2026	26.50	26.90	25.45	25.62	25.62	-2.73%	436,298
Sep 2, 2026	26.93	27.92	26.29	26.34	26.34	-2.77%	549,487
Sep 1, 2026	27.05	27.95	26.92	27.09	27.09	0.37%	674,514
Aug 31, 2026	26.46	27.10	25.86	26.99	26.99	0.82%	669,021
Aug 28, 2026	26.71	27.11	26.69	26.77	26.77	0.37%	466,492
Aug 27, 2026	26.92	27.34	26.58	26.67	26.67	-1.95%	440,838
Aug 26, 2026	26.18	27.42	26.02	27.20	27.20	3.11%	608,836
Aug 25, 2026	26.89	27.15	26.19	26.38	26.38	-1.90%	735,183
Aug 24, 2026	28.01	28.17	26.77	26.89	26.89	-4.24%	1,035,888
Aug 21, 2026	27.86	28.61	27.82	28.08	28.08	0.36%	484,817
Aug 20, 2026	28.49	29.01	27.77	27.98	27.98	-2.91%	817,841
Aug 19, 2026	29.33	30.14	28.80	28.82	28.82	-0.28%	677,950
Aug 18, 2026	28.80	29.98	28.62	28.90	28.90	2.05%	846,498
Aug 17, 2026	28.73	29.07	28.29	28.32	28.32	-2.81%	496,041
Aug 14, 2026	28.84	29.24	28.27	29.14	29.14	2.57%	837,596
Aug 13, 2026	28.38	28.77	28.06	28.41	28.41	-0.80%	774,534