Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.80	25.68	24.73	25.37	25.37	1.24%	460,284
Jul 17, 2026	25.45	25.85	24.79	25.06	25.06	-2.60%	534,291
Jul 16, 2026	24.45	26.06	24.34	25.73	25.73	5.84%	854,715
Jul 15, 2026	23.18	24.39	23.18	24.31	24.31	5.10%	533,770
Jul 14, 2026	23.59	23.74	22.83	23.13	23.13	-3.75%	375,384
Jul 13, 2026	24.18	24.57	23.78	24.03	24.03	-0.25%	357,540
Jul 10, 2026	24.20	24.23	23.66	24.09	24.09	-0.08%	333,270
Jul 9, 2026	23.31	24.30	23.20	24.11	24.11	2.25%	393,262
Jul 8, 2026	24.13	24.40	23.47	23.58	23.58	-3.60%	665,769
Jul 7, 2026	25.01	25.38	24.22	24.46	24.46	-0.81%	572,431
Jul 6, 2026	24.03	24.83	23.50	24.66	24.66	2.88%	679,864
Jul 2, 2026	23.90	24.15	23.31	23.97	23.97	1.78%	698,300
Jul 1, 2026	23.08	23.79	22.74	23.55	23.55	4.81%	853,836
Jun 30, 2026	22.12	22.67	21.30	22.47	22.47	0.36%	913,298
Jun 29, 2026	23.87	23.87	22.34	22.39	22.39	-5.17%	1,016,525
Jun 26, 2026	22.56	24.04	22.49	23.61	23.61	4.19%	2,364,169
Jun 25, 2026	22.03	23.49	22.03	22.66	22.66	2.86%	1,161,244
Jun 24, 2026	20.73	22.11	20.73	22.03	22.03	6.53%	915,129
Jun 23, 2026	20.27	20.72	20.09	20.68	20.68	2.73%	568,708
Jun 22, 2026	20.99	21.31	20.12	20.13	20.13	-5.00%	628,656
Jun 18, 2026	21.39	21.67	20.83	21.19	21.19	-0.05%	993,078
Jun 17, 2026	21.34	22.12	20.92	21.20	21.20	-1.17%	837,361
Jun 16, 2026	21.31	21.98	21.06	21.45	21.45	1.80%	1,066,950
Jun 15, 2026	20.36	21.10	19.88	21.07	21.07	4.83%	1,059,359
Jun 12, 2026	20.50	20.81	20.01	20.10	20.10	-2.43%	613,746
Jun 11, 2026	20.43	21.03	20.05	20.60	20.60	0.64%	794,384
Jun 10, 2026	20.97	21.18	20.45	20.47	20.47	-1.96%	799,675
Jun 9, 2026	20.40	21.24	20.35	20.88	20.88	2.40%	1,120,725
Jun 8, 2026	20.22	20.56	19.82	20.39	20.39	1.34%	816,991
Jun 5, 2026	20.89	21.36	20.00	20.12	20.12	-3.45%	554,813
Jun 4, 2026	21.00	21.61	20.63	20.84	20.84	1.26%	1,010,442
Jun 3, 2026	20.27	20.83	20.00	20.58	20.58	0.78%	644,310
Jun 2, 2026	20.96	21.02	20.39	20.42	20.42	-2.99%	661,950
Jun 1, 2026	22.09	22.63	20.83	21.05	21.05	-5.14%	807,301
May 29, 2026	22.50	23.11	22.16	22.19	22.19	-1.68%	691,732
May 28, 2026	22.50	22.82	22.29	22.57	22.57	-0.83%	438,040
May 27, 2026	23.14	23.60	22.63	22.76	22.76	-1.85%	486,911
May 26, 2026	22.44	23.22	22.13	23.19	23.19	3.25%	534,065
May 22, 2026	22.77	23.05	22.17	22.46	22.46	-1.36%	651,620
May 21, 2026	22.31	22.79	22.03	22.77	22.77	0.44%	632,645
May 20, 2026	22.62	23.16	21.76	22.67	22.67	-0.26%	880,037
May 19, 2026	23.73	24.70	22.64	22.73	22.73	-4.34%	761,253
May 18, 2026	23.46	24.01	22.89	23.76	23.76	4.35%	1,019,238
May 15, 2026	22.92	23.30	22.32	22.77	22.77	-0.70%	863,968
May 14, 2026	22.24	23.14	22.10	22.93	22.93	3.15%	758,528
May 13, 2026	22.74	23.00	21.94	22.23	22.23	-3.77%	796,258
May 12, 2026	23.87	23.87	22.46	23.10	23.10	-2.98%	953,779
May 11, 2026	25.82	25.83	23.33	23.81	23.81	-6.30%	1,813,452
May 8, 2026	27.31	27.31	19.16	25.41	25.41	-28.26%	5,137,004
May 7, 2026	35.15	36.26	34.84	35.42	35.42	1.99%	902,248