Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
2.740
-0.070 (-2.49%)
At close: Oct 13, 2025, 4:00 PM EDT
2.740
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 2.87 | 2.90 | 2.73 | 2.74 | - | -2.49% | 16,331 |
| Oct 10, 2025 | 3.05 | 3.05 | 2.71 | 2.81 | 2.81 | -6.33% | 42,692 |
| Oct 9, 2025 | 3.01 | 3.03 | 2.98 | 3.00 | 3.00 | - | 25,767 |
| Oct 8, 2025 | 2.93 | 3.03 | 2.89 | 3.00 | 3.00 | 3.45% | 25,200 |
| Oct 7, 2025 | 2.89 | 2.97 | 2.82 | 2.90 | 2.90 | -1.02% | 33,629 |
| Oct 6, 2025 | 2.97 | 3.00 | 2.92 | 2.93 | 2.93 | -0.68% | 28,475 |
| Oct 3, 2025 | 2.97 | 3.00 | 2.86 | 2.95 | 2.95 | - | 44,873 |
| Oct 2, 2025 | 2.95 | 2.99 | 2.87 | 2.95 | 2.95 | 1.03% | 19,120 |
| Oct 1, 2025 | 2.84 | 2.99 | 2.84 | 2.92 | 2.92 | 1.74% | 38,819 |
| Sep 30, 2025 | 2.92 | 2.99 | 2.80 | 2.87 | 2.87 | -1.71% | 60,865 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.86 | 2.92 | 2.92 | -1.35% | 70,545 |
| Sep 26, 2025 | 3.01 | 3.01 | 2.82 | 2.96 | 2.96 | -1.66% | 193,849 |
| Sep 25, 2025 | 2.85 | 3.08 | 2.85 | 3.01 | 3.01 | 4.51% | 150,322 |
| Sep 24, 2025 | 2.60 | 2.89 | 2.52 | 2.88 | 2.88 | 11.20% | 156,941 |
| Sep 23, 2025 | 2.69 | 2.86 | 2.58 | 2.59 | 2.59 | -4.07% | 17,155 |
| Sep 22, 2025 | 2.87 | 3.00 | 2.55 | 2.70 | 2.70 | -6.25% | 95,464 |
| Sep 19, 2025 | 2.39 | 2.98 | 2.37 | 2.88 | 2.88 | 21.01% | 478,717 |
| Sep 18, 2025 | 2.32 | 2.43 | 2.29 | 2.38 | 2.38 | 4.39% | 119,969 |
| Sep 17, 2025 | 2.41 | 2.55 | 2.22 | 2.28 | 2.28 | -3.80% | 107,792 |
| Sep 16, 2025 | 2.34 | 2.50 | 2.30 | 2.37 | 2.37 | 0.85% | 50,139 |
| Sep 15, 2025 | 2.55 | 2.62 | 2.32 | 2.35 | 2.35 | -7.84% | 100,479 |
| Sep 12, 2025 | 2.70 | 2.75 | 2.55 | 2.55 | 2.55 | -4.14% | 52,866 |
| Sep 11, 2025 | 2.70 | 2.75 | 2.56 | 2.66 | 2.66 | -1.48% | 188,886 |
| Sep 10, 2025 | 2.80 | 2.85 | 2.65 | 2.70 | 2.70 | -2.88% | 48,594 |
| Sep 9, 2025 | 3.13 | 3.20 | 2.73 | 2.78 | 2.78 | -10.03% | 94,057 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.00 | 3.09 | 3.09 | -14.40% | 119,775 |
| Sep 5, 2025 | 3.22 | 3.62 | 3.11 | 3.61 | 3.61 | 16.08% | 128,758 |
| Sep 4, 2025 | 3.14 | 3.21 | 3.07 | 3.11 | 3.11 | -2.20% | 38,072 |
| Sep 3, 2025 | 3.10 | 3.24 | 3.01 | 3.18 | 3.18 | 2.91% | 45,936 |
| Sep 2, 2025 | 3.17 | 3.24 | 3.00 | 3.09 | 3.09 | -1.90% | 44,462 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -0.32% | 35,232 |
| Aug 28, 2025 | 3.25 | 3.47 | 3.12 | 3.16 | 3.16 | -3.36% | 65,823 |
| Aug 27, 2025 | 2.78 | 3.39 | 2.78 | 3.27 | 3.27 | 15.14% | 139,465 |
| Aug 26, 2025 | 2.68 | 2.92 | 2.68 | 2.84 | 2.84 | 0.71% | 37,019 |
| Aug 25, 2025 | 2.84 | 2.96 | 2.80 | 2.82 | 2.82 | -2.08% | 23,227 |
| Aug 22, 2025 | 2.78 | 2.98 | 2.78 | 2.88 | 2.88 | 3.97% | 50,086 |
| Aug 21, 2025 | 2.70 | 2.90 | 2.68 | 2.77 | 2.77 | 2.21% | 29,248 |
| Aug 20, 2025 | 2.77 | 2.90 | 2.64 | 2.71 | 2.71 | -2.87% | 24,164 |
| Aug 19, 2025 | 3.10 | 3.22 | 2.77 | 2.79 | 2.79 | -10.00% | 102,052 |
| Aug 18, 2025 | 2.78 | 3.24 | 2.72 | 3.10 | 3.10 | 12.73% | 137,364 |
| Aug 15, 2025 | 2.68 | 2.81 | 2.61 | 2.75 | 2.75 | 1.85% | 63,545 |
| Aug 14, 2025 | 2.63 | 2.75 | 2.56 | 2.70 | 2.70 | 1.12% | 36,014 |
| Aug 13, 2025 | 2.48 | 2.69 | 2.48 | 2.67 | 2.67 | 8.10% | 59,873 |
| Aug 12, 2025 | 2.57 | 2.67 | 2.46 | 2.47 | 2.47 | -3.52% | 112,584 |
| Aug 11, 2025 | 2.72 | 2.75 | 2.51 | 2.56 | 2.56 | -7.25% | 51,648 |
| Aug 8, 2025 | 2.69 | 2.99 | 2.63 | 2.76 | 2.76 | 4.55% | 72,635 |
| Aug 7, 2025 | 2.79 | 2.92 | 2.63 | 2.64 | 2.64 | -8.01% | 57,001 |
| Aug 6, 2025 | 3.08 | 3.08 | 2.84 | 2.87 | 2.87 | -6.82% | 78,130 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.93 | 3.08 | 3.08 | 2.33% | 34,689 |
| Aug 4, 2025 | 2.88 | 3.15 | 2.78 | 3.01 | 3.01 | 6.36% | 95,297 |