Artiva Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	3.99	4.02	3.69	3.79	3.79	-5.72%	65,088
Feb 19, 2025	3.92	4.28	3.92	4.02	4.02	-1.95%	75,470
Feb 18, 2025	4.40	4.52	3.92	4.10	4.10	-7.66%	74,538
Feb 14, 2025	3.99	4.57	3.99	4.44	4.44	10.72%	51,024
Feb 13, 2025	3.68	4.01	3.58	4.01	4.01	8.97%	66,994
Feb 12, 2025	3.79	4.17	3.37	3.68	3.68	-1.08%	80,935
Feb 11, 2025	4.00	4.06	3.69	3.72	3.72	-7.92%	65,463
Feb 10, 2025	3.96	4.17	3.89	4.04	4.04	3.32%	79,281
Feb 7, 2025	4.58	4.63	3.90	3.91	3.91	-15.00%	89,873
Feb 6, 2025	4.88	5.07	4.58	4.60	4.60	-5.74%	85,458
Feb 5, 2025	4.80	5.33	4.71	4.88	4.88	1.46%	138,385
Feb 4, 2025	4.86	4.90	4.58	4.81	4.81	-1.64%	184,430
Feb 3, 2025	5.08	5.09	4.82	4.89	4.89	-3.74%	73,434
Jan 31, 2025	5.64	5.64	4.77	5.08	5.08	-5.93%	117,717
Jan 30, 2025	5.54	5.60	5.33	5.40	5.40	0.37%	118,726
Jan 29, 2025	5.53	5.78	5.30	5.38	5.38	-3.24%	57,367
Jan 28, 2025	5.92	5.93	5.54	5.56	5.56	-6.55%	33,649
Jan 27, 2025	5.92	6.14	5.88	5.95	5.95	0.34%	46,733
Jan 24, 2025	6.11	6.32	5.92	5.93	5.93	-5.12%	88,149
Jan 23, 2025	6.53	6.64	6.19	6.25	6.25	-4.58%	81,808
Jan 22, 2025	7.00	7.46	6.35	6.55	6.55	-7.36%	119,177
Jan 21, 2025	6.53	7.13	6.38	7.07	7.07	8.27%	105,325
Jan 17, 2025	7.12	7.12	6.50	6.53	6.53	-3.69%	68,066
Jan 16, 2025	7.05	7.06	6.56	6.78	6.78	-4.78%	55,456
Jan 15, 2025	7.33	7.50	7.10	7.12	7.12	2.15%	121,616
Jan 14, 2025	7.57	7.94	6.91	6.97	6.97	-9.01%	57,374
Jan 13, 2025	9.16	9.25	7.60	7.66	7.66	-18.07%	60,868
Jan 10, 2025	10.01	10.18	9.30	9.35	9.35	-8.87%	111,904
Jan 8, 2025	10.00	11.55	10.00	10.26	10.26	-3.02%	62,378
Jan 7, 2025	10.89	11.04	10.49	10.58	10.58	-0.19%	47,304
Jan 6, 2025	10.40	11.34	10.38	10.60	10.60	-0.66%	45,000
Jan 3, 2025	10.05	11.10	9.97	10.67	10.67	7.02%	56,186
Jan 2, 2025	10.00	10.30	9.95	9.97	9.97	-1.09%	44,764
Dec 31, 2024	10.59	11.10	10.00	10.08	10.08	-4.73%	66,072
Dec 30, 2024	10.90	10.90	10.44	10.58	10.58	-0.56%	36,709
Dec 27, 2024	10.69	10.98	10.31	10.64	10.64	1.04%	45,223
Dec 26, 2024	10.72	11.10	10.37	10.53	10.53	-3.92%	48,691
Dec 24, 2024	10.60	11.23	10.07	10.96	10.96	4.58%	30,326
Dec 23, 2024	10.98	11.32	9.98	10.48	10.48	-5.67%	58,521
Dec 20, 2024	9.94	11.41	9.68	11.11	11.11	11.10%	352,757
Dec 19, 2024	10.16	10.42	9.90	10.00	10.00	0.30%	48,055
Dec 18, 2024	10.95	10.95	9.82	9.97	9.97	-9.69%	46,764
Dec 17, 2024	10.30	11.54	10.25	11.04	11.04	6.15%	62,321
Dec 16, 2024	10.91	10.91	10.13	10.40	10.40	-2.07%	30,284
Dec 13, 2024	10.54	10.89	10.50	10.62	10.62	-0.56%	42,658
Dec 12, 2024	11.46	11.84	10.65	10.68	10.68	-8.25%	49,568
Dec 11, 2024	13.14	13.14	11.42	11.64	11.64	-5.29%	49,963
Dec 10, 2024	11.76	12.75	11.55	12.29	12.29	4.42%	89,839
Dec 9, 2024	11.77	11.95	11.34	11.77	11.77	-0.25%	24,245
Dec 6, 2024	11.50	12.09	11.50	11.80	11.80	1.72%	35,019
Dec 5, 2024	12.63	12.87	11.26	11.60	11.60	-8.81%	100,151
Dec 4, 2024	12.65	13.11	12.20	12.72	12.72	0.87%	71,933
Dec 3, 2024	12.75	12.87	12.08	12.61	12.61	-1.10%	51,796
Dec 2, 2024	12.87	13.00	12.60	12.75	12.75	-0.23%	21,282
Nov 29, 2024	12.79	13.19	12.58	12.78	12.78	1.43%	12,748
Nov 27, 2024	12.37	12.92	12.37	12.60	12.60	3.19%	26,464
Nov 26, 2024	11.62	12.53	11.62	12.21	12.21	3.39%	45,148
Nov 25, 2024	11.51	12.54	11.29	11.81	11.81	5.45%	77,749
Nov 22, 2024	11.06	11.98	10.79	11.20	11.20	2.99%	36,756
Nov 21, 2024	11.26	11.52	10.74	10.88	10.88	-0.78%	25,650
Nov 20, 2024	11.37	11.57	10.90	10.96	10.96	-3.01%	25,345
Nov 19, 2024	10.39	11.40	10.39	11.30	11.30	9.60%	67,974
Nov 18, 2024	10.06	10.71	10.00	10.31	10.31	2.49%	45,277
Nov 15, 2024	10.93	10.93	10.01	10.06	10.06	-4.28%	97,374
Nov 14, 2024	11.43	12.17	10.50	10.51	10.51	-10.17%	48,507
Nov 13, 2024	13.26	13.85	11.70	11.70	11.70	-10.48%	32,238
Nov 12, 2024	13.14	13.52	12.41	13.07	13.07	-2.32%	62,208
Nov 11, 2024	13.00	13.76	12.26	13.38	13.38	2.06%	70,268
Nov 8, 2024	14.00	14.22	12.28	13.11	13.11	-6.09%	62,083
Nov 7, 2024	14.41	15.49	13.87	13.96	13.96	-3.52%	80,952
Nov 6, 2024	11.88	14.97	11.88	14.47	14.47	21.60%	101,187
Nov 5, 2024	11.45	11.97	10.71	11.90	11.90	6.34%	30,843
Nov 4, 2024	10.77	11.30	10.50	11.19	11.19	4.38%	25,740
Nov 1, 2024	10.38	10.73	10.01	10.72	10.72	5.72%	31,213
Oct 31, 2024	10.00	10.49	9.68	10.14	10.14	-0.10%	42,571
Oct 30, 2024	10.93	11.13	10.15	10.15	10.15	-6.54%	63,718
Oct 29, 2024	10.33	10.95	10.18	10.86	10.86	2.45%	46,981
Oct 28, 2024	10.69	11.02	9.99	10.60	10.60	1.34%	52,923
Oct 25, 2024	10.20	11.03	10.06	10.46	10.46	2.95%	46,670
Oct 24, 2024	11.05	11.25	10.00	10.16	10.16	-7.21%	92,741
Oct 23, 2024	11.30	11.30	10.49	10.95	10.95	-3.10%	102,640
Oct 22, 2024	10.29	11.74	10.15	11.30	11.30	7.82%	85,073
Oct 21, 2024	12.38	12.80	10.33	10.48	10.48	-13.89%	89,667
Oct 18, 2024	12.76	13.58	11.49	12.17	12.17	-4.77%	105,961
Oct 17, 2024	13.69	14.04	12.29	12.78	12.78	-6.03%	70,948
Oct 16, 2024	12.34	13.95	11.93	13.60	13.60	8.19%	107,183
Oct 15, 2024	14.15	14.30	12.13	12.57	12.57	-12.04%	183,094
Oct 14, 2024	15.29	15.29	14.22	14.29	14.29	-5.36%	41,054
Oct 11, 2024	14.18	16.87	13.77	15.10	15.10	6.71%	102,322
Oct 10, 2024	14.61	14.99	13.72	14.15	14.15	-4.52%	40,172
Oct 9, 2024	15.10	15.16	14.44	14.82	14.82	-0.27%	54,011
Oct 8, 2024	14.31	14.89	14.31	14.86	14.86	2.41%	22,142
Oct 7, 2024	15.84	15.85	14.30	14.51	14.51	-8.34%	52,538
Oct 4, 2024	15.68	16.30	15.21	15.83	15.83	2.79%	36,537
Oct 3, 2024	15.68	16.56	15.17	15.40	15.40	-2.04%	63,173
Oct 2, 2024	15.32	16.66	15.24	15.72	15.72	1.95%	68,952
Oct 1, 2024	15.42	17.31	15.24	15.42	15.42	-0.19%	156,307
Sep 30, 2024	14.39	15.57	14.36	15.45	15.45	10.28%	128,155
Sep 27, 2024	13.41	14.21	13.30	14.01	14.01	5.18%	62,508
Sep 26, 2024	15.35	15.48	13.26	13.32	13.32	-11.85%	137,490