Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
8.54
+0.54 (6.75%)
At close: Jun 12, 2026, 4:00 PM EDT
8.51
-0.03 (-0.35%)
Pre-market: Jun 15, 2026, 5:30 AM EDT
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.61 | 8.83 | 8.10 | 8.54 | 8.54 | 6.75% | 1,431,370 |
| Jun 11, 2026 | 7.42 | 8.01 | 7.27 | 8.00 | 8.00 | 7.82% | 1,057,728 |
| Jun 10, 2026 | 7.80 | 7.85 | 6.96 | 7.42 | 7.42 | 2.06% | 492,409 |
| Jun 9, 2026 | 6.77 | 7.49 | 6.74 | 7.27 | 7.27 | 6.91% | 967,198 |
| Jun 8, 2026 | 7.31 | 7.49 | 6.70 | 6.80 | 6.80 | -0.73% | 586,191 |
| Jun 5, 2026 | 7.63 | 7.80 | 6.79 | 6.85 | 6.85 | -10.81% | 356,862 |
| Jun 4, 2026 | 6.84 | 7.79 | 6.84 | 7.68 | 7.68 | 10.19% | 311,656 |
| Jun 3, 2026 | 6.95 | 7.44 | 6.71 | 6.97 | 6.97 | 1.46% | 491,164 |
| Jun 2, 2026 | 7.43 | 7.51 | 6.59 | 6.87 | 6.87 | -7.91% | 590,247 |
| Jun 1, 2026 | 7.95 | 8.04 | 7.46 | 7.46 | 7.46 | -5.93% | 288,432 |
| May 29, 2026 | 8.42 | 8.42 | 7.44 | 7.93 | 7.93 | 4.20% | 707,265 |
| May 28, 2026 | 7.62 | 7.78 | 7.45 | 7.61 | 7.61 | -0.26% | 212,333 |
| May 27, 2026 | 7.63 | 8.02 | 7.46 | 7.63 | 7.63 | -0.52% | 307,507 |
| May 26, 2026 | 7.96 | 8.18 | 7.60 | 7.67 | 7.67 | -2.54% | 309,517 |
| 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 |