Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
11.45
+0.15 (1.33%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Artiva Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 11.63 | 11.98 | 10.75 | 11.27 | 11.27 | -2.68% | 214,209 |
| Aug 6, 2026 | 11.52 | 12.06 | 11.38 | 11.58 | 11.58 | -0.09% | 321,079 |
| Aug 5, 2026 | 11.15 | 11.74 | 10.58 | 11.59 | 11.59 | 4.70% | 548,244 |
| Aug 4, 2026 | 10.60 | 11.29 | 10.40 | 11.07 | 11.07 | 2.88% | 410,943 |
| Aug 3, 2026 | 10.00 | 10.81 | 9.90 | 10.76 | 10.76 | 6.53% | 571,710 |
| Jul 31, 2026 | 10.25 | 10.41 | 9.68 | 10.10 | 10.10 | -3.16% | 357,653 |
| Jul 30, 2026 | 10.00 | 10.59 | 10.00 | 10.43 | 10.43 | 4.09% | 229,240 |
| Jul 29, 2026 | 10.69 | 10.79 | 9.83 | 10.02 | 10.02 | -4.84% | 392,498 |
| Jul 28, 2026 | 10.30 | 10.64 | 9.97 | 10.53 | 10.53 | 2.03% | 355,516 |
| Jul 27, 2026 | 10.00 | 10.68 | 9.93 | 10.32 | 10.32 | 2.89% | 280,819 |
| Jul 24, 2026 | 10.52 | 11.30 | 9.74 | 10.03 | 10.03 | -0.99% | 567,954 |
| Jul 23, 2026 | 9.71 | 10.22 | 9.31 | 10.13 | 10.13 | 1.10% | 255,152 |
| Jul 22, 2026 | 9.93 | 10.30 | 9.63 | 10.02 | 10.02 | 0.20% | 430,403 |
| Jul 21, 2026 | 9.78 | 10.06 | 9.04 | 10.00 | 10.00 | 9.29% | 517,449 |
| Jul 20, 2026 | 9.82 | 10.00 | 9.15 | 9.15 | 9.15 | -6.25% | 191,709 |
| Jul 17, 2026 | 8.89 | 10.12 | 8.75 | 9.76 | 9.76 | 7.96% | 359,695 |
| Jul 16, 2026 | 9.90 | 9.90 | 8.88 | 9.04 | 9.04 | -8.87% | 625,944 |
| Jul 15, 2026 | 9.52 | 10.00 | 9.20 | 9.92 | 9.92 | 6.10% | 456,230 |
| Jul 14, 2026 | 8.87 | 9.70 | 8.75 | 9.35 | 9.35 | 4.70% | 431,261 |
| Jul 13, 2026 | 9.53 | 9.54 | 8.78 | 8.93 | 8.93 | -7.37% | 434,691 |
| Jul 10, 2026 | 9.42 | 9.75 | 8.84 | 9.64 | 9.64 | 2.44% | 442,028 |
| Jul 9, 2026 | 9.31 | 9.77 | 9.20 | 9.41 | 9.41 | 1.07% | 260,693 |
| Jul 8, 2026 | 9.48 | 9.90 | 9.11 | 9.31 | 9.31 | -1.79% | 475,513 |
| Jul 7, 2026 | 9.44 | 10.00 | 9.11 | 9.48 | 9.48 | 0.42% | 316,853 |
| Jul 6, 2026 | 9.55 | 9.82 | 9.25 | 9.44 | 9.44 | -1.77% | 839,742 |
| Jul 2, 2026 | 9.82 | 10.24 | 9.11 | 9.61 | 9.61 | -1.94% | 435,909 |
| Jul 1, 2026 | 9.62 | 9.96 | 9.42 | 9.80 | 9.80 | 1.03% | 514,587 |
| Jun 30, 2026 | 9.87 | 10.00 | 9.55 | 9.70 | 9.70 | 1.25% | 490,103 |
| Jun 29, 2026 | 9.46 | 10.00 | 9.41 | 9.58 | 9.58 | -0.42% | 447,224 |
| Jun 26, 2026 | 8.81 | 9.66 | 8.80 | 9.62 | 9.62 | 8.95% | 1,040,481 |
| Jun 25, 2026 | 9.25 | 9.64 | 8.46 | 8.83 | 8.83 | -5.26% | 512,949 |
| Jun 24, 2026 | 9.90 | 10.28 | 9.25 | 9.32 | 9.32 | -4.90% | 476,309 |
| Jun 23, 2026 | 9.25 | 10.00 | 9.21 | 9.80 | 9.80 | 4.70% | 479,566 |
| Jun 22, 2026 | 9.77 | 10.00 | 9.33 | 9.36 | 9.36 | -4.68% | 464,754 |
| Jun 18, 2026 | 9.93 | 10.50 | 9.48 | 9.82 | 9.82 | -1.21% | 1,747,772 |
| Jun 17, 2026 | 9.42 | 10.46 | 9.11 | 9.94 | 9.94 | 11.56% | 952,270 |
| Jun 16, 2026 | 9.14 | 9.23 | 8.54 | 8.91 | 8.91 | -2.94% | 796,312 |
| Jun 15, 2026 | 8.57 | 9.77 | 8.52 | 9.18 | 9.18 | 7.49% | 782,333 |
| Jun 12, 2026 | 8.61 | 8.83 | 8.10 | 8.54 | 8.54 | 6.75% | 1,432,298 |
| Jun 11, 2026 | 7.42 | 8.01 | 7.27 | 8.00 | 8.00 | 7.82% | 1,067,421 |
| Jun 10, 2026 | 7.80 | 7.85 | 6.96 | 7.42 | 7.42 | 2.06% | 492,461 |
| Jun 9, 2026 | 6.77 | 7.49 | 6.74 | 7.27 | 7.27 | 6.91% | 997,762 |
| Jun 8, 2026 | 7.31 | 7.49 | 6.70 | 6.80 | 6.80 | -0.73% | 586,400 |
| Jun 5, 2026 | 7.63 | 7.80 | 6.79 | 6.85 | 6.85 | -10.81% | 361,057 |
| Jun 4, 2026 | 6.84 | 7.79 | 6.84 | 7.68 | 7.68 | 10.19% | 312,566 |