Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
3.220
+0.110 (3.54%)
Sep 5, 2025, 9:30 AM - Market open
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 2.91 | 2.95 | 2.74 | 2.83 | 2.83 | -5.67% | 86,600 |
| Jul 31, 2025 | 2.98 | 3.02 | 2.91 | 3.00 | 3.00 | 0.67% | 69,721 |
| Jul 30, 2025 | 2.96 | 3.15 | 2.86 | 2.98 | 2.98 | 2.41% | 205,565 |
| Jul 29, 2025 | 2.96 | 3.17 | 2.89 | 2.91 | 2.91 | -1.69% | 153,551 |
| Jul 28, 2025 | 3.61 | 3.66 | 2.92 | 2.96 | 2.96 | -17.78% | 355,313 |
| Jul 25, 2025 | 3.50 | 3.71 | 3.25 | 3.60 | 3.60 | 4.65% | 297,953 |
| Jul 24, 2025 | 3.23 | 3.68 | 3.22 | 3.44 | 3.44 | 7.17% | 301,189 |
| Jul 23, 2025 | 2.60 | 3.25 | 2.60 | 3.21 | 3.21 | 24.42% | 402,565 |
| Jul 22, 2025 | 2.53 | 2.59 | 2.40 | 2.58 | 2.58 | 1.18% | 99,774 |
| Jul 21, 2025 | 2.42 | 2.60 | 2.42 | 2.55 | 2.55 | 6.69% | 121,264 |
| Jul 18, 2025 | 2.62 | 2.63 | 2.27 | 2.39 | 2.39 | -7.72% | 322,442 |
| Jul 17, 2025 | 2.39 | 2.72 | 2.39 | 2.59 | 2.59 | 8.82% | 351,472 |
| Jul 16, 2025 | 2.14 | 2.40 | 2.07 | 2.38 | 2.38 | 12.26% | 139,696 |
| Jul 15, 2025 | 2.18 | 2.26 | 2.04 | 2.12 | 2.12 | -2.75% | 184,444 |
| Jul 14, 2025 | 2.06 | 2.20 | 2.05 | 2.18 | 2.18 | 6.86% | 298,635 |
| Jul 11, 2025 | 1.77 | 2.07 | 1.77 | 2.04 | 2.04 | 13.97% | 819,687 |
| Jul 10, 2025 | 1.74 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 495,912 |
| Jul 9, 2025 | 1.70 | 1.78 | 1.69 | 1.74 | 1.74 | 2.96% | 195,731 |
| Jul 8, 2025 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 6.96% | 240,292 |
| Jul 7, 2025 | 1.62 | 1.64 | 1.55 | 1.58 | 1.58 | -1.86% | 176,051 |
| Jul 3, 2025 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | 1.26% | 78,155 |
| Jul 2, 2025 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 133,125 |
| Jul 1, 2025 | 1.52 | 1.61 | 1.50 | 1.53 | 1.53 | 1.32% | 170,032 |
| Jun 30, 2025 | 1.50 | 1.57 | 1.48 | 1.51 | 1.51 | 2.72% | 258,590 |
| Jun 27, 2025 | 1.56 | 1.68 | 1.47 | 1.47 | 1.47 | -6.37% | 2,388,254 |
| Jun 26, 2025 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | -1.88% | 194,081 |
| Jun 25, 2025 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 97,847 |