Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
2.117
+0.037 (1.77%)
May 12, 2025, 11:12 AM - Market open
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.11 | 2.18 | 2.06 | 2.10 | - | 0.96% | 15,970 |
| May 9, 2025 | 2.17 | 2.23 | 2.08 | 2.08 | 2.08 | -4.59% | 112,043 |
| May 8, 2025 | 2.17 | 2.28 | 2.07 | 2.18 | 2.18 | 3.81% | 159,621 |
| May 7, 2025 | 1.96 | 2.15 | 1.92 | 2.10 | 2.10 | 9.38% | 189,129 |
| May 6, 2025 | 2.21 | 2.26 | 1.87 | 1.92 | 1.92 | -13.12% | 266,205 |
| May 5, 2025 | 2.43 | 2.48 | 2.14 | 2.21 | 2.21 | -9.43% | 276,485 |
| May 2, 2025 | 2.38 | 2.56 | 2.29 | 2.44 | 2.44 | 2.95% | 244,634 |
| May 1, 2025 | 2.39 | 2.42 | 2.32 | 2.37 | 2.37 | -0.84% | 86,293 |
| Apr 30, 2025 | 2.42 | 2.42 | 2.28 | 2.39 | 2.39 | -2.45% | 107,927 |
| Apr 29, 2025 | 2.45 | 2.47 | 2.40 | 2.45 | 2.45 | - | 154,454 |
| Apr 28, 2025 | 2.47 | 2.47 | 2.27 | 2.45 | 2.45 | -0.81% | 187,054 |
| Apr 25, 2025 | 2.46 | 2.52 | 2.36 | 2.47 | 2.47 | 0.82% | 247,551 |
| Apr 24, 2025 | 2.48 | 2.49 | 2.31 | 2.45 | 2.45 | - | 127,202 |
| Apr 23, 2025 | 2.45 | 2.55 | 2.40 | 2.45 | 2.45 | - | 321,862 |
| Apr 22, 2025 | 2.40 | 2.52 | 2.37 | 2.45 | 2.45 | 2.08% | 369,442 |
| Apr 21, 2025 | 2.27 | 2.52 | 2.21 | 2.40 | 2.40 | 7.14% | 371,235 |
| Apr 17, 2025 | 2.26 | 2.27 | 2.15 | 2.24 | 2.24 | -2.61% | 289,420 |
| Apr 16, 2025 | 2.29 | 2.35 | 2.10 | 2.30 | 2.30 | -2.13% | 186,927 |
| Apr 15, 2025 | 2.03 | 2.37 | 1.93 | 2.35 | 2.35 | 19.90% | 252,133 |
| Apr 14, 2025 | 2.00 | 2.00 | 1.84 | 1.96 | 1.96 | -1.01% | 180,864 |
| Apr 11, 2025 | 1.82 | 1.98 | 1.80 | 1.98 | 1.98 | 7.61% | 181,288 |
| Apr 10, 2025 | 1.92 | 2.02 | 1.79 | 1.84 | 1.84 | -7.54% | 164,475 |
| Apr 9, 2025 | 1.86 | 2.07 | 1.78 | 1.99 | 1.99 | 3.65% | 455,442 |
| Apr 8, 2025 | 2.90 | 2.96 | 1.85 | 1.92 | 1.92 | -41.99% | 1,330,904 |
| Apr 7, 2025 | 2.29 | 4.95 | 2.19 | 3.31 | 3.31 | 35.66% | 8,989,245 |
| Apr 4, 2025 | 2.42 | 2.53 | 2.29 | 2.44 | 2.44 | -3.94% | 78,028 |
| Apr 3, 2025 | 2.71 | 2.80 | 2.50 | 2.54 | 2.54 | -11.19% | 61,571 |
| Apr 2, 2025 | 3.00 | 3.18 | 2.78 | 2.86 | 2.86 | -4.67% | 62,840 |
| Apr 1, 2025 | 3.20 | 3.20 | 2.92 | 3.00 | 3.00 | - | 66,029 |
| Mar 31, 2025 | 3.12 | 3.31 | 2.96 | 3.00 | 3.00 | -5.06% | 64,656 |
| Mar 28, 2025 | 3.51 | 3.65 | 3.15 | 3.16 | 3.16 | -10.73% | 80,335 |
| Mar 27, 2025 | 3.70 | 3.82 | 3.54 | 3.54 | 3.54 | -2.75% | 81,089 |
| Mar 26, 2025 | 3.91 | 4.01 | 3.52 | 3.64 | 3.64 | -8.77% | 124,778 |
| Mar 25, 2025 | 3.87 | 4.14 | 3.60 | 3.99 | 3.99 | 2.05% | 92,571 |
| Mar 24, 2025 | 4.35 | 4.58 | 3.46 | 3.91 | 3.91 | -8.43% | 180,309 |
| Mar 21, 2025 | 4.02 | 4.75 | 3.64 | 4.27 | 4.27 | 5.69% | 662,714 |
| Mar 20, 2025 | 4.40 | 4.44 | 3.73 | 4.04 | 4.04 | -9.01% | 132,852 |
| Mar 19, 2025 | 5.12 | 5.30 | 4.18 | 4.44 | 4.44 | -12.25% | 182,157 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.05 | 5.06 | 5.06 | -13.80% | 112,813 |
| Mar 17, 2025 | 5.05 | 5.98 | 5.05 | 5.87 | 5.87 | 15.10% | 135,011 |
| Mar 14, 2025 | 5.68 | 5.86 | 4.81 | 5.10 | 5.10 | -8.93% | 112,240 |
| Mar 13, 2025 | 6.33 | 6.33 | 5.54 | 5.60 | 5.60 | -10.40% | 99,363 |
| Mar 12, 2025 | 6.05 | 6.54 | 5.86 | 6.25 | 6.25 | 5.93% | 129,169 |
| Mar 11, 2025 | 5.24 | 5.94 | 5.24 | 5.90 | 5.90 | 11.11% | 84,168 |
| Mar 10, 2025 | 5.22 | 5.54 | 5.05 | 5.31 | 5.31 | -0.93% | 82,159 |
| Mar 7, 2025 | 5.17 | 5.40 | 5.00 | 5.36 | 5.36 | 5.10% | 127,052 |
| Mar 6, 2025 | 4.36 | 5.15 | 4.24 | 5.10 | 5.10 | 13.59% | 104,267 |
| Mar 5, 2025 | 4.40 | 4.53 | 4.16 | 4.49 | 4.49 | 2.28% | 56,238 |
| Mar 4, 2025 | 3.88 | 4.75 | 3.88 | 4.39 | 4.39 | 11.99% | 229,623 |
| Mar 3, 2025 | 4.16 | 4.17 | 3.82 | 3.92 | 3.92 | -5.54% | 94,547 |