Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
3.990
+0.140 (3.64%)
At close: Feb 12, 2026, 4:00 PM EST
3.990
0.00 (0.00%)
After-hours: Feb 12, 2026, 4:10 PM EST
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.89 | 4.11 | 3.74 | 3.99 | 3.99 | 3.64% | 167,869 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.68 | 3.85 | 3.85 | -1.03% | 113,046 |
| Feb 10, 2026 | 3.86 | 4.10 | 3.81 | 3.89 | 3.89 | 4.01% | 112,396 |
| Feb 9, 2026 | 4.03 | 4.03 | 3.62 | 3.74 | 3.74 | -7.20% | 144,030 |
| Feb 6, 2026 | 4.05 | 4.13 | 3.90 | 4.03 | 4.03 | 4.13% | 145,053 |
| Feb 5, 2026 | 3.97 | 4.16 | 3.75 | 3.87 | 3.87 | -3.73% | 154,694 |
| Feb 4, 2026 | 4.20 | 4.20 | 3.85 | 4.02 | 4.02 | -2.90% | 120,850 |
| Feb 3, 2026 | 4.19 | 4.23 | 4.01 | 4.14 | 4.14 | -0.96% | 171,969 |
| Feb 2, 2026 | 3.84 | 4.24 | 3.84 | 4.18 | 4.18 | 7.46% | 219,118 |
| Jan 30, 2026 | 4.17 | 4.22 | 3.72 | 3.89 | 3.89 | -6.27% | 337,769 |
| Jan 29, 2026 | 4.43 | 4.53 | 4.10 | 4.15 | 4.15 | -7.16% | 236,348 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -7.84% | 167,268 |
| Jan 27, 2026 | 4.68 | 4.93 | 4.50 | 4.85 | 4.85 | 3.63% | 167,059 |
| Jan 26, 2026 | 4.80 | 4.83 | 4.62 | 4.68 | 4.68 | -2.09% | 75,656 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | -3.43% | 174,824 |
| Jan 22, 2026 | 4.83 | 4.97 | 4.75 | 4.95 | 4.95 | 4.21% | 207,375 |
| Jan 21, 2026 | 4.66 | 5.10 | 4.60 | 4.75 | 4.75 | 2.81% | 323,299 |
| Jan 20, 2026 | 4.32 | 4.69 | 4.20 | 4.62 | 4.62 | 4.52% | 195,933 |
| Jan 16, 2026 | 4.40 | 4.48 | 4.31 | 4.42 | 4.42 | -0.90% | 144,371 |
| Jan 15, 2026 | 4.81 | 4.81 | 4.40 | 4.46 | 4.46 | -6.69% | 192,559 |
| Jan 14, 2026 | 4.55 | 4.85 | 4.52 | 4.78 | 4.78 | 3.91% | 159,529 |
| Jan 13, 2026 | 4.97 | 4.97 | 4.53 | 4.60 | 4.60 | -5.74% | 268,149 |
| Jan 12, 2026 | 4.86 | 5.16 | 4.78 | 4.88 | 4.88 | 0.51% | 654,802 |
| Jan 9, 2026 | 4.60 | 4.90 | 4.50 | 4.86 | 4.86 | 6.00% | 248,858 |
| Jan 8, 2026 | 4.64 | 4.68 | 4.44 | 4.58 | 4.58 | -0.43% | 132,662 |
| Jan 7, 2026 | 4.38 | 4.68 | 4.38 | 4.60 | 4.60 | 4.31% | 278,543 |
| Jan 6, 2026 | 4.13 | 4.50 | 4.13 | 4.41 | 4.41 | 5.76% | 180,596 |
| Jan 5, 2026 | 4.25 | 4.31 | 4.12 | 4.17 | 4.17 | -1.42% | 129,101 |
| Jan 2, 2026 | 4.33 | 4.43 | 4.10 | 4.23 | 4.23 | -1.40% | 131,712 |
| Dec 31, 2025 | 4.25 | 4.33 | 4.18 | 4.29 | 4.29 | 2.63% | 118,459 |
| Dec 30, 2025 | 4.48 | 4.52 | 4.18 | 4.18 | 4.18 | -5.64% | 111,585 |
| Dec 29, 2025 | 4.27 | 4.50 | 4.17 | 4.43 | 4.43 | 5.98% | 180,190 |
| Dec 26, 2025 | 4.32 | 4.35 | 4.17 | 4.18 | 4.18 | -2.79% | 178,727 |
| Dec 24, 2025 | 4.30 | 4.46 | 4.15 | 4.30 | 4.30 | 0.70% | 163,648 |
| Dec 23, 2025 | 4.46 | 4.46 | 4.13 | 4.27 | 4.27 | -4.26% | 283,763 |
| Dec 22, 2025 | 4.81 | 4.81 | 4.42 | 4.46 | 4.46 | -5.91% | 294,521 |
| Dec 19, 2025 | 4.64 | 5.08 | 4.64 | 4.74 | 4.74 | 1.94% | 643,703 |
| Dec 18, 2025 | 4.42 | 4.75 | 4.37 | 4.65 | 4.65 | 7.64% | 481,497 |
| Dec 17, 2025 | 4.55 | 4.59 | 4.00 | 4.32 | 4.32 | -5.05% | 825,486 |
| Dec 16, 2025 | 6.17 | 6.30 | 4.36 | 4.55 | 4.55 | -27.78% | 3,243,694 |
| Dec 15, 2025 | 4.09 | 7.25 | 4.08 | 6.30 | 6.30 | 90.91% | 46,767,980 |
| Dec 12, 2025 | 3.18 | 3.30 | 3.08 | 3.30 | 3.30 | 5.10% | 80,314 |
| Dec 11, 2025 | 3.11 | 3.30 | 3.05 | 3.14 | 3.14 | 2.28% | 125,678 |
| Dec 10, 2025 | 3.13 | 3.15 | 3.00 | 3.07 | 3.07 | -1.60% | 136,329 |
| Dec 9, 2025 | 3.10 | 3.29 | 2.96 | 3.12 | 3.12 | 1.30% | 135,454 |
| Dec 8, 2025 | 3.36 | 3.52 | 3.00 | 3.08 | 3.08 | -8.33% | 276,933 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.32 | 3.36 | 3.36 | -10.99% | 142,430 |
| Dec 4, 2025 | 3.55 | 3.79 | 3.51 | 3.78 | 3.78 | 5.45% | 61,898 |
| Dec 3, 2025 | 3.36 | 3.62 | 3.28 | 3.58 | 3.58 | 7.19% | 64,997 |
| Dec 2, 2025 | 3.53 | 3.53 | 3.30 | 3.34 | 3.34 | -3.75% | 49,205 |