Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
6.99
-0.50 (-6.68%)
At close: Sep 25, 2026, 4:00 PM EDT
7.02
+0.03 (0.43%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Artiva Biotherapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |