Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
7.87
-0.12 (-1.50%)
At close: May 22, 2026, 4:00 PM EDT
7.94
+0.07 (0.89%)
After-hours: May 22, 2026, 7:32 PM EDT
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.97 | 8.13 | 7.70 | 7.87 | 7.87 | -1.50% | 306,585 |
| May 21, 2026 | 7.84 | 8.41 | 7.73 | 7.99 | 7.99 | 1.91% | 423,125 |
| May 20, 2026 | 8.84 | 9.05 | 7.75 | 7.84 | 7.84 | -8.30% | 1,047,642 |
| May 19, 2026 | 9.22 | 9.35 | 8.34 | 8.55 | 8.55 | -7.27% | 844,663 |
| May 18, 2026 | 9.96 | 10.17 | 8.91 | 9.22 | 9.22 | -5.73% | 516,907 |
| May 15, 2026 | 10.60 | 10.70 | 9.60 | 9.78 | 9.78 | -8.43% | 522,777 |
| May 14, 2026 | 11.38 | 11.50 | 10.25 | 10.68 | 10.68 | 1.71% | 389,693 |
| May 13, 2026 | 10.67 | 10.93 | 10.23 | 10.50 | 10.50 | -1.22% | 445,872 |
| May 12, 2026 | 11.00 | 11.77 | 10.48 | 10.63 | 10.63 | 0.28% | 529,462 |
| May 11, 2026 | 11.68 | 11.68 | 10.43 | 10.60 | 10.60 | -2.66% | 864,833 |
| May 8, 2026 | 12.05 | 12.68 | 10.20 | 10.89 | 10.89 | -13.02% | 5,293,847 |
| May 7, 2026 | 12.34 | 12.58 | 12.00 | 12.52 | 12.52 | 1.05% | 151,793 |
| May 6, 2026 | 11.31 | 13.00 | 11.00 | 12.39 | 12.39 | 16.89% | 308,378 |
| May 5, 2026 | 11.16 | 11.37 | 10.53 | 10.60 | 10.60 | -6.11% | 152,902 |
| May 4, 2026 | 10.82 | 11.60 | 10.60 | 11.29 | 11.29 | 4.54% | 111,555 |
| May 1, 2026 | 10.23 | 11.13 | 9.80 | 10.80 | 10.80 | 5.47% | 194,068 |
| Apr 30, 2026 | 8.92 | 10.52 | 8.75 | 10.24 | 10.24 | 17.43% | 271,189 |
| Apr 29, 2026 | 9.04 | 9.33 | 8.52 | 8.72 | 8.72 | -3.86% | 242,474 |
| Apr 28, 2026 | 10.43 | 10.60 | 8.66 | 9.07 | 9.07 | -15.63% | 278,151 |
| Apr 27, 2026 | 10.18 | 11.37 | 10.01 | 10.75 | 10.75 | 4.17% | 133,599 |
| Apr 24, 2026 | 11.42 | 11.64 | 10.23 | 10.32 | 10.32 | -8.67% | 153,173 |
| Apr 23, 2026 | 11.45 | 12.00 | 10.95 | 11.30 | 11.30 | -3.67% | 172,467 |
| Apr 22, 2026 | 12.50 | 12.79 | 10.51 | 11.73 | 11.73 | -6.46% | 393,400 |
| Apr 21, 2026 | 13.50 | 13.50 | 11.85 | 12.54 | 12.54 | -6.35% | 509,604 |
| Apr 20, 2026 | 12.51 | 14.53 | 12.11 | 13.39 | 13.39 | 6.69% | 661,307 |
| Apr 17, 2026 | 12.68 | 13.20 | 11.11 | 12.55 | 12.55 | 3.63% | 746,258 |
| Apr 16, 2026 | 8.98 | 12.42 | 8.93 | 12.11 | 12.11 | 33.08% | 1,278,003 |
| Apr 15, 2026 | 7.88 | 9.16 | 7.71 | 9.10 | 9.10 | 21.50% | 877,845 |
| Apr 14, 2026 | 7.25 | 7.94 | 7.10 | 7.49 | 7.49 | 4.32% | 230,203 |
| Apr 13, 2026 | 6.83 | 7.34 | 6.74 | 7.18 | 7.18 | 5.43% | 222,720 |
| Apr 10, 2026 | 6.84 | 6.98 | 6.62 | 6.81 | 6.81 | 0.15% | 125,885 |
| Apr 9, 2026 | 6.13 | 7.15 | 6.13 | 6.80 | 6.80 | 9.85% | 189,630 |
| Apr 8, 2026 | 6.95 | 6.95 | 6.07 | 6.19 | 6.19 | -7.20% | 156,731 |
| Apr 7, 2026 | 7.21 | 7.21 | 6.56 | 6.67 | 6.67 | -8.50% | 129,942 |
| Apr 6, 2026 | 6.99 | 7.70 | 6.88 | 7.29 | 7.29 | 8.16% | 351,412 |
| Apr 2, 2026 | 6.53 | 6.80 | 6.38 | 6.74 | 6.74 | -0.15% | 146,296 |
| Apr 1, 2026 | 6.52 | 7.14 | 6.25 | 6.75 | 6.75 | 4.81% | 224,374 |
| Mar 31, 2026 | 5.54 | 6.50 | 5.54 | 6.44 | 6.44 | 18.17% | 197,204 |
| Mar 30, 2026 | 5.07 | 5.74 | 5.07 | 5.45 | 5.45 | 8.78% | 177,928 |
| Mar 27, 2026 | 5.21 | 5.43 | 4.74 | 5.01 | 5.01 | -2.91% | 167,660 |
| Mar 26, 2026 | 5.55 | 5.67 | 5.16 | 5.16 | 5.16 | -5.49% | 106,811 |
| Mar 25, 2026 | 5.37 | 5.68 | 5.37 | 5.46 | 5.46 | 4.40% | 56,048 |
| Mar 24, 2026 | 5.35 | 5.45 | 5.16 | 5.23 | 5.23 | -2.61% | 78,005 |
| Mar 23, 2026 | 5.25 | 5.40 | 5.08 | 5.37 | 5.37 | 0.94% | 83,939 |
| Mar 20, 2026 | 5.40 | 5.70 | 5.20 | 5.32 | 5.32 | -3.62% | 89,401 |
| Mar 19, 2026 | 5.82 | 5.89 | 5.37 | 5.52 | 5.52 | -4.83% | 137,198 |
| Mar 18, 2026 | 6.19 | 6.33 | 5.63 | 5.80 | 5.80 | -8.23% | 229,764 |
| Mar 17, 2026 | 6.25 | 6.60 | 6.15 | 6.32 | 6.32 | 2.27% | 101,718 |
| Mar 16, 2026 | 6.25 | 6.65 | 6.09 | 6.18 | 6.18 | - | 104,015 |
| Mar 13, 2026 | 6.65 | 6.76 | 5.95 | 6.18 | 6.18 | -8.44% | 203,629 |