Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
5.79
-0.06 (-1.11%)
Oct 19, 2026, 11:58 AM EDT - Market open
Artiva Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.97 | 6.20 | 5.76 | 5.79 | 5.79 | -1.11% | 233,609 |
| 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 |
| Sep 3, 2026 | 11.34 | 11.35 | 10.98 | 11.13 | 11.13 | -1.64% | 365,085 |
| Sep 2, 2026 | 11.26 | 11.51 | 11.05 | 11.31 | 11.31 | 0.27% | 306,517 |
| Sep 1, 2026 | 11.00 | 11.36 | 10.88 | 11.28 | 11.28 | -0.18% | 268,853 |
| Aug 31, 2026 | 11.01 | 11.35 | 10.88 | 11.30 | 11.30 | 1.89% | 249,423 |
| Aug 28, 2026 | 11.78 | 11.80 | 11.00 | 11.09 | 11.09 | -7.12% | 222,786 |
| Aug 27, 2026 | 11.72 | 12.08 | 11.56 | 11.94 | 11.94 | 1.44% | 218,266 |
| Aug 26, 2026 | 11.75 | 11.93 | 11.60 | 11.77 | 11.77 | - | 262,318 |
| Aug 25, 2026 | 11.60 | 11.91 | 11.53 | 11.77 | 11.77 | 2.17% | 265,816 |
| Aug 24, 2026 | 10.83 | 11.70 | 10.49 | 11.52 | 11.52 | 5.40% | 306,848 |
| Aug 21, 2026 | 11.26 | 11.60 | 10.76 | 10.93 | 10.93 | -1.89% | 199,277 |
| Aug 20, 2026 | 11.50 | 11.58 | 10.93 | 11.14 | 11.14 | -4.79% | 318,905 |
| Aug 19, 2026 | 11.69 | 11.85 | 11.21 | 11.70 | 11.70 | 0.17% | 457,258 |
| Aug 18, 2026 | 11.52 | 12.00 | 11.52 | 11.68 | 11.68 | -0.51% | 261,412 |
| Aug 17, 2026 | 11.45 | 11.84 | 11.10 | 11.74 | 11.74 | 2.53% | 288,518 |
| Aug 14, 2026 | 11.24 | 11.59 | 10.80 | 11.45 | 11.45 | 1.33% | 264,405 |
| Aug 13, 2026 | 11.59 | 11.76 | 11.22 | 11.30 | 11.30 | -1.99% | 253,037 |
| Aug 12, 2026 | 11.74 | 12.10 | 11.51 | 11.53 | 11.53 | -2.12% | 275,055 |
| Aug 11, 2026 | 11.18 | 12.27 | 11.02 | 11.78 | 11.78 | 4.99% | 455,965 |
| Aug 10, 2026 | 11.12 | 11.46 | 11.02 | 11.22 | 11.22 | -0.44% | 178,756 |