Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.01	28.17	27.26	27.35	-	-2.60%	169,625
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
Aug 12, 2026	27.95	29.34	27.73	28.64	28.64	0.88%	758,686
Aug 11, 2026	26.26	28.66	26.26	28.39	28.39	7.91%	883,991
Aug 10, 2026	26.83	27.31	26.21	26.31	26.31	-2.99%	727,475
Aug 7, 2026	26.90	28.27	26.73	27.12	27.12	2.07%	1,081,457
Aug 6, 2026	26.56	27.82	26.31	26.57	26.57	1.53%	1,108,747
Aug 5, 2026	26.77	27.32	25.79	26.17	26.17	-2.71%	963,739
Aug 4, 2026	27.28	27.73	26.70	26.90	26.90	-2.07%	569,670
Aug 3, 2026	27.35	28.29	27.17	27.47	27.47	2.39%	830,504
Jul 31, 2026	27.21	27.56	26.61	26.83	26.83	-3.04%	614,642
Jul 30, 2026	27.45	28.02	27.26	27.67	27.67	0.44%	693,783
Jul 29, 2026	27.43	28.03	27.28	27.55	27.55	2.00%	764,036
Jul 28, 2026	26.60	27.89	26.56	27.01	27.01	3.49%	510,727
Jul 27, 2026	25.67	26.38	25.56	26.10	26.10	3.24%	427,591
Jul 24, 2026	25.25	25.59	24.82	25.28	25.28	1.12%	370,038
Jul 23, 2026	24.82	25.13	24.55	25.00	25.00	-0.56%	585,584
Jul 22, 2026	25.18	25.40	24.71	25.14	25.14	0.80%	422,280
Jul 21, 2026	25.02	25.41	24.87	24.94	24.94	-1.69%	535,245
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