Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
4.010
+0.050 (1.26%)
At close: Nov 13, 2026, 4:00 PM EST
3.994
-0.016 (-0.41%)
After-hours: Nov 13, 2026, 5:06 PM EST
Artiva Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.00 | 4.04 | 3.91 | 4.01 | 4.01 | 1.26% | 868,507 |
| Nov 12, 2026 | 4.05 | 4.10 | 3.93 | 3.96 | 3.96 | -2.70% | 1,436,866 |
| Nov 11, 2026 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | 0.25% | 870,854 |
| Nov 10, 2026 | 4.19 | 4.22 | 4.04 | 4.06 | 4.06 | -3.79% | 925,853 |
| Nov 9, 2026 | 4.20 | 4.26 | 4.14 | 4.22 | 4.22 | 1.69% | 939,953 |
| Nov 6, 2026 | 4.16 | 4.24 | 4.13 | 4.15 | 4.15 | 0.48% | 908,723 |
| Nov 5, 2026 | 4.19 | 4.22 | 4.07 | 4.13 | 4.13 | -2.13% | 976,834 |
| Nov 4, 2026 | 4.25 | 4.28 | 4.16 | 4.22 | 4.22 | 0.48% | 754,022 |
| Nov 3, 2026 | 4.24 | 4.25 | 4.16 | 4.20 | 4.20 | 0.24% | 623,316 |
| Nov 2, 2026 | 4.21 | 4.24 | 4.14 | 4.19 | 4.19 | - | 938,353 |
| Oct 30, 2026 | 4.20 | 4.26 | 4.10 | 4.19 | 4.19 | -0.95% | 1,966,165 |
| Oct 29, 2026 | 4.22 | 4.27 | 4.15 | 4.23 | 4.23 | -1.05% | 1,890,513 |
| Oct 28, 2026 | 4.35 | 4.39 | 4.22 | 4.28 | 4.28 | 0.12% | 2,884,135 |
| Oct 27, 2026 | 4.25 | 4.45 | 4.00 | 4.27 | 4.27 | -30.68% | 8,673,746 |
| Oct 26, 2026 | 6.15 | 6.25 | 5.95 | 6.16 | 6.16 | 0.16% | 487,078 |
| Oct 23, 2026 | 6.16 | 6.17 | 5.95 | 6.15 | 6.15 | -0.81% | 315,489 |
| Oct 22, 2026 | 6.38 | 6.65 | 6.16 | 6.20 | 6.20 | -4.47% | 393,902 |
| Oct 21, 2026 | 6.60 | 6.74 | 6.44 | 6.49 | 6.49 | -1.07% | 363,943 |
| Oct 20, 2026 | 5.89 | 6.65 | 5.86 | 6.56 | 6.56 | 11.38% | 449,925 |
| Oct 19, 2026 | 5.97 | 6.20 | 5.76 | 5.89 | 5.89 | 0.68% | 536,922 |
| Oct 16, 2026 | 6.08 | 6.10 | 5.82 | 5.85 | 5.85 | -3.47% | 573,143 |
| Oct 15, 2026 | 5.93 | 6.16 | 5.85 | 6.06 | 6.06 | 2.54% | 477,249 |
| Oct 14, 2026 | 6.21 | 6.25 | 5.88 | 5.91 | 5.91 | -6.04% | 706,026 |
| Oct 13, 2026 | 6.74 | 6.74 | 6.24 | 6.29 | 6.29 | -7.09% | 526,665 |
| Oct 12, 2026 | 6.92 | 6.94 | 6.73 | 6.77 | 6.77 | -2.45% | 248,518 |
| Oct 9, 2026 | 6.84 | 7.14 | 6.77 | 6.94 | 6.94 | 2.06% | 275,927 |
| Oct 8, 2026 | 6.89 | 6.92 | 6.58 | 6.80 | 6.80 | -2.86% | 339,224 |
| Oct 7, 2026 | 7.10 | 7.27 | 6.84 | 7.00 | 7.00 | -3.71% | 320,410 |
| Oct 6, 2026 | 7.12 | 7.38 | 6.92 | 7.27 | 7.27 | 1.96% | 664,479 |
| Oct 5, 2026 | 6.75 | 7.16 | 6.52 | 7.13 | 7.13 | 4.39% | 473,159 |
| Oct 2, 2026 | 6.89 | 7.00 | 6.74 | 6.83 | 6.83 | 0.59% | 587,606 |
| Oct 1, 2026 | 7.11 | 7.15 | 6.77 | 6.79 | 6.79 | -4.63% | 440,984 |
| Sep 30, 2026 | 7.10 | 7.40 | 6.96 | 7.12 | 7.12 | 1.28% | 382,704 |
| Sep 29, 2026 | 7.06 | 7.18 | 6.92 | 7.03 | 7.03 | -0.28% | 450,549 |
| Sep 28, 2026 | 6.91 | 7.19 | 6.75 | 7.05 | 7.05 | 0.86% | 437,516 |
| Sep 25, 2026 | 7.48 | 7.49 | 6.90 | 6.99 | 6.99 | -6.68% | 506,949 |
| Sep 24, 2026 | 7.62 | 7.71 | 7.22 | 7.49 | 7.49 | -2.98% | 503,775 |
| Sep 23, 2026 | 7.99 | 8.20 | 7.52 | 7.72 | 7.72 | -4.57% | 407,736 |
| Sep 22, 2026 | 7.87 | 8.39 | 7.86 | 8.09 | 8.09 | 3.32% | 437,238 |
| Sep 21, 2026 | 8.63 | 8.64 | 7.78 | 7.83 | 7.83 | -9.06% | 625,413 |
| Sep 18, 2026 | 8.45 | 8.75 | 8.40 | 8.61 | 8.61 | 2.01% | 2,208,154 |
| Sep 17, 2026 | 8.66 | 8.72 | 8.35 | 8.44 | 8.44 | -1.86% | 455,479 |
| Sep 16, 2026 | 8.89 | 9.03 | 8.49 | 8.60 | 8.60 | -3.48% | 516,828 |
| Sep 15, 2026 | 10.05 | 10.05 | 8.84 | 8.91 | 8.91 | -12.13% | 577,127 |
| Sep 14, 2026 | 10.21 | 10.55 | 10.13 | 10.14 | 10.14 | -0.78% | 242,706 |
| Sep 11, 2026 | 10.49 | 10.61 | 10.10 | 10.22 | 10.22 | -1.92% | 226,033 |
| Sep 10, 2026 | 10.70 | 10.93 | 10.36 | 10.42 | 10.42 | -3.43% | 449,162 |
| Sep 9, 2026 | 10.78 | 11.15 | 10.73 | 10.79 | 10.79 | -0.83% | 325,034 |
| Sep 8, 2026 | 10.83 | 11.16 | 10.70 | 10.88 | 10.88 | -2.77% | 211,350 |
| Sep 4, 2026 | 11.02 | 11.34 | 10.94 | 11.19 | 11.19 | 0.58% | 168,542 |