Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
3.360
-0.415 (-10.99%)
At close: Dec 5, 2025, 4:00 PM EST
3.340
-0.020 (-0.60%)
After-hours: Dec 5, 2025, 7:40 PM EST
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.36 | 3.47 | 3.47 | -7.71% | 191,698 |
| Nov 28, 2025 | 3.62 | 3.78 | 3.58 | 3.76 | 3.76 | 5.03% | 66,099 |
| Nov 26, 2025 | 3.34 | 3.65 | 3.28 | 3.58 | 3.58 | 6.23% | 124,199 |
| Nov 25, 2025 | 3.34 | 3.40 | 3.21 | 3.37 | 3.37 | 1.81% | 37,935 |
| Nov 24, 2025 | 3.12 | 3.35 | 3.12 | 3.31 | 3.31 | 5.75% | 98,654 |
| Nov 21, 2025 | 3.10 | 3.34 | 3.05 | 3.13 | 3.13 | -1.26% | 83,758 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.16 | 3.17 | 3.17 | -6.49% | 108,160 |
| Nov 19, 2025 | 3.92 | 3.92 | 3.34 | 3.39 | 3.39 | -12.85% | 165,116 |
| Nov 18, 2025 | 3.61 | 3.94 | 3.54 | 3.89 | 3.89 | 10.83% | 227,333 |
| Nov 17, 2025 | 3.25 | 3.54 | 3.19 | 3.51 | 3.51 | 8.00% | 172,570 |
| Nov 14, 2025 | 3.25 | 3.39 | 3.20 | 3.25 | 3.25 | -4.13% | 196,738 |
| Nov 13, 2025 | 4.07 | 4.07 | 3.37 | 3.39 | 3.39 | -14.82% | 292,071 |
| Nov 12, 2025 | 3.59 | 4.10 | 3.25 | 3.98 | 3.98 | 10.86% | 460,894 |
| Nov 11, 2025 | 3.68 | 3.72 | 3.53 | 3.59 | 3.59 | -1.91% | 194,760 |
| Nov 10, 2025 | 3.56 | 3.71 | 3.44 | 3.66 | 3.66 | 5.78% | 233,892 |
| Nov 7, 2025 | 3.40 | 3.52 | 3.28 | 3.46 | 3.46 | 0.58% | 208,631 |
| Nov 6, 2025 | 3.45 | 3.56 | 3.34 | 3.44 | 3.44 | - | 168,066 |
| Nov 5, 2025 | 3.54 | 3.68 | 3.42 | 3.44 | 3.44 | -4.18% | 332,093 |
| Nov 4, 2025 | 3.74 | 4.00 | 3.56 | 3.59 | 3.59 | -4.77% | 230,486 |
| Nov 3, 2025 | 4.16 | 4.25 | 3.75 | 3.77 | 3.77 | -9.59% | 331,048 |
| Oct 31, 2025 | 4.00 | 4.24 | 3.95 | 4.17 | 4.17 | 5.84% | 197,317 |
| Oct 30, 2025 | 4.41 | 4.56 | 3.94 | 3.94 | 3.94 | -10.25% | 413,773 |
| Oct 29, 2025 | 4.75 | 4.84 | 4.35 | 4.39 | 4.39 | -7.19% | 270,063 |
| Oct 28, 2025 | 4.97 | 4.99 | 4.65 | 4.73 | 4.73 | -6.15% | 259,782 |
| Oct 27, 2025 | 5.61 | 5.61 | 4.75 | 5.04 | 5.04 | -6.84% | 501,950 |
| Oct 24, 2025 | 5.60 | 5.62 | 4.84 | 5.41 | 5.41 | 11.78% | 996,532 |
| Oct 23, 2025 | 4.49 | 4.96 | 4.42 | 4.84 | 4.84 | 8.04% | 639,168 |
| Oct 22, 2025 | 4.29 | 4.74 | 4.20 | 4.48 | 4.48 | 2.75% | 689,620 |
| Oct 21, 2025 | 4.67 | 5.24 | 4.36 | 4.36 | 4.36 | -11.20% | 987,820 |
| Oct 20, 2025 | 5.66 | 5.70 | 4.12 | 4.91 | 4.91 | -18.30% | 3,141,697 |
| Oct 17, 2025 | 5.59 | 7.36 | 5.14 | 6.01 | 6.01 | 116.97% | 100,332,975 |
| Oct 16, 2025 | 3.03 | 3.05 | 2.75 | 2.77 | 2.77 | -7.97% | 22,210,417 |
| Oct 15, 2025 | 2.91 | 3.05 | 2.88 | 3.01 | 3.01 | 4.88% | 39,664 |
| Oct 14, 2025 | 2.71 | 2.89 | 2.71 | 2.87 | 2.87 | 4.74% | 17,492 |
| Oct 13, 2025 | 2.87 | 2.90 | 2.73 | 2.74 | 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 |