Artiva Biotherapeutics, Inc. ARTV
NASDAQ · United States · Health Technology
$7.03-0.09 (-1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.05 | -0.97% | $7.11 | $7.11 | $6.82 | 188.55K |
| 2026-09-30 | $7.12 | +1.28% | $7.10 | $7.40 | $6.96 | 383.00K |
| 2026-09-29 | $7.03 | -0.28% | $7.06 | $7.18 | $6.92 | 450.60K |
| 2026-09-28 | $7.05 | +0.86% | $6.91 | $7.18 | $6.75 | 437.50K |
| 2026-09-25 | $6.99 | -6.68% | $7.48 | $7.49 | $6.90 | 507.10K |
| 2026-09-24 | $7.49 | -2.98% | $7.62 | $7.71 | $7.22 | 511.60K |
| 2026-09-23 | $7.72 | -4.57% | $7.99 | $8.20 | $7.52 | 407.70K |
| 2026-09-22 | $8.09 | +3.32% | $7.87 | $8.39 | $7.86 | 438.00K |
| 2026-09-21 | $7.83 | -9.06% | $8.63 | $8.64 | $7.78 | 629.10K |
| 2026-09-18 | $8.61 | +2.01% | $8.45 | $8.75 | $8.40 | 2.21M |
| 2026-09-17 | $8.44 | -1.86% | $8.66 | $8.72 | $8.35 | 456.50K |
| 2026-09-16 | $8.60 | -3.48% | $8.89 | $9.03 | $8.48 | 516.90K |
| 2026-09-15 | $8.91 | -12.13% | $10.05 | $10.05 | $8.84 | 584.60K |
| 2026-09-14 | $10.14 | -0.78% | $10.21 | $10.55 | $10.13 | 243.90K |
| 2026-09-11 | $10.22 | -1.92% | $10.49 | $10.61 | $10.10 | 228.40K |
| 2026-09-10 | $10.42 | -3.43% | $10.70 | $10.93 | $10.36 | 449.50K |
| 2026-09-09 | $10.79 | -0.83% | $10.78 | $11.15 | $10.73 | 325.00K |
| 2026-09-08 | $10.88 | -2.77% | $10.83 | $11.16 | $10.70 | 211.70K |
| 2026-09-04 | $11.19 | +0.58% | $11.02 | $11.34 | $10.94 | 168.60K |
| 2026-09-03 | $11.13 | -1.64% | $11.34 | $11.35 | $10.98 | 365.60K |
| 2026-09-02 | $11.31 | +0.27% | $11.26 | $11.51 | $11.05 | 306.50K |
| 2026-09-01 | $11.28 | -0.18% | $11.00 | $11.35 | $10.88 | 268.90K |
| 2026-08-31 | $11.30 | +1.89% | $11.01 | $11.35 | $10.88 | 249.80K |
| 2026-08-28 | $11.09 | -7.12% | $11.78 | $11.80 | $11.00 | 222.90K |
| 2026-08-27 | $11.94 | +1.44% | $11.72 | $12.08 | $11.56 | 218.30K |
| 2026-08-26 | $11.77 | 0.00% | $11.75 | $11.93 | $11.60 | 262.40K |
| 2026-08-25 | $11.77 | +2.17% | $11.60 | $11.91 | $11.53 | 266.40K |
| 2026-08-24 | $11.52 | +5.40% | $10.83 | $11.70 | $10.49 | 307.10K |
| 2026-08-21 | $10.93 | -1.89% | $11.26 | $11.60 | $10.76 | 199.40K |
| 2026-08-20 | $11.14 | -4.79% | $11.50 | $11.58 | $10.93 | 318.90K |
| 2026-08-19 | $11.70 | +0.17% | $11.69 | $11.85 | $11.21 | 458.00K |
| 2026-08-18 | $11.68 | -0.51% | $11.52 | $12.00 | $11.52 | 261.80K |
| 2026-08-17 | $11.74 | +2.53% | $11.45 | $11.84 | $11.10 | 288.60K |
| 2026-08-14 | $11.45 | +1.33% | $11.24 | $11.59 | $10.80 | 264.40K |
| 2026-08-13 | $11.30 | -1.99% | $11.59 | $11.76 | $11.22 | 253.30K |
| 2026-08-12 | $11.53 | -2.12% | $11.74 | $12.10 | $11.51 | 275.10K |
| 2026-08-11 | $11.78 | +4.99% | $11.18 | $12.27 | $11.02 | 456.60K |
| 2026-08-10 | $11.22 | -0.44% | $11.12 | $11.46 | $11.02 | 178.80K |
| 2026-08-07 | $11.27 | -2.68% | $11.63 | $11.98 | $10.75 | 214.70K |
| 2026-08-06 | $11.58 | -0.09% | $11.52 | $12.06 | $11.38 | 321.60K |
| 2026-08-05 | $11.59 | +4.70% | $11.15 | $11.74 | $10.58 | 548.60K |
| 2026-08-04 | $11.07 | +2.88% | $10.60 | $11.29 | $10.40 | 411.20K |
| 2026-08-03 | $10.76 | +6.53% | $10.00 | $10.81 | $9.90 | 572.30K |
| 2026-07-31 | $10.10 | -3.16% | $10.25 | $10.41 | $9.68 | 361.90K |
| 2026-07-30 | $10.43 | +4.09% | $10.00 | $10.59 | $10.00 | 230.80K |
| 2026-07-29 | $10.02 | -4.84% | $10.69 | $10.79 | $9.83 | 392.70K |
| 2026-07-28 | $10.53 | +2.03% | $10.30 | $10.64 | $9.97 | 356.00K |
| 2026-07-27 | $10.32 | +2.89% | $10.00 | $10.68 | $9.93 | 280.80K |
| 2026-07-24 | $10.03 | -0.99% | $10.52 | $11.30 | $9.74 | 568.10K |
| 2026-07-23 | $10.13 | +1.10% | $9.71 | $10.22 | $9.31 | 255.30K |
| 2026-07-22 | $10.02 | +0.20% | $9.93 | $10.30 | $9.63 | 430.40K |
| 2026-07-21 | $10.00 | +9.29% | $9.78 | $10.06 | $9.04 | 517.80K |
| 2026-07-20 | $9.15 | -6.25% | $9.82 | $10.00 | $9.15 | 195.90K |
| 2026-07-17 | $9.76 | +7.96% | $8.89 | $10.11 | $8.75 | 360.20K |
| 2026-07-16 | $9.04 | -8.87% | $9.90 | $9.90 | $8.88 | 626.10K |
| 2026-07-15 | $9.92 | +6.10% | $9.52 | $10.00 | $9.20 | 456.20K |
| 2026-07-14 | $9.35 | +4.70% | $8.87 | $9.70 | $8.75 | 432.60K |
| 2026-07-13 | $8.93 | -7.37% | $9.53 | $9.53 | $8.78 | 438.30K |
| 2026-07-10 | $9.64 | +2.44% | $9.42 | $9.75 | $8.84 | 442.00K |
| 2026-07-09 | $9.41 | +1.07% | $9.31 | $9.77 | $9.20 | 260.80K |
| 2026-07-08 | $9.31 | -1.79% | $9.48 | $9.90 | $9.11 | 475.50K |
| 2026-07-07 | $9.48 | +0.42% | $9.44 | $10.00 | $9.11 | 316.90K |
| 2026-07-06 | $9.44 | -1.77% | $9.55 | $9.82 | $9.25 | 839.70K |
| 2026-07-02 | $9.61 | -1.94% | $9.82 | $10.24 | $9.11 | 435.80K |
| 2026-07-01 | $9.80 | +1.03% | $9.62 | $9.96 | $9.42 | 514.60K |
| 2026-06-30 | $9.70 | +1.25% | $9.87 | $10.00 | $9.55 | 490.00K |
| 2026-06-29 | $9.58 | -0.42% | $9.46 | $10.00 | $9.41 | 447.20K |
| 2026-06-26 | $9.62 | +8.95% | $8.81 | $9.66 | $8.80 | 1.04M |
| 2026-06-25 | $8.83 | -5.26% | $9.25 | $9.64 | $8.46 | 512.90K |
| 2026-06-24 | $9.32 | -4.90% | $9.90 | $10.28 | $9.25 | 476.30K |
| 2026-06-23 | $9.80 | +4.70% | $9.25 | $10.00 | $9.21 | 479.50K |
| 2026-06-22 | $9.36 | -4.68% | $9.77 | $10.00 | $9.33 | 464.40K |
| 2026-06-18 | $9.82 | -1.21% | $9.93 | $10.50 | $9.48 | 1.75M |
| 2026-06-17 | $9.94 | +11.56% | $9.42 | $10.46 | $9.11 | 952.30K |
| 2026-06-16 | $8.91 | -2.94% | $9.14 | $9.23 | $8.54 | 796.30K |
| 2026-06-15 | $9.18 | +7.49% | $8.57 | $9.77 | $8.52 | 782.00K |
| 2026-06-12 | $8.54 | +6.75% | $8.61 | $8.83 | $8.10 | 1.43M |
| 2026-06-11 | $8.00 | +7.82% | $7.42 | $8.01 | $7.27 | 1.07M |
| 2026-06-10 | $7.42 | +2.06% | $7.80 | $7.85 | $6.96 | 492.40K |
| 2026-06-09 | $7.27 | +6.91% | $6.77 | $7.49 | $6.74 | 997.80K |
| 2026-06-08 | $6.80 | -0.73% | $7.31 | $7.49 | $6.70 | 586.30K |
| 2026-06-05 | $6.85 | -10.81% | $7.63 | $7.80 | $6.79 | 361.00K |
| 2026-06-04 | $7.68 | +10.19% | $6.84 | $7.79 | $6.84 | 312.50K |
| 2026-06-03 | $6.97 | +1.46% | $6.95 | $7.44 | $6.71 | 491.30K |
| 2026-06-02 | $6.87 | -7.91% | $7.43 | $7.51 | $6.59 | 593.70K |
| 2026-06-01 | $7.46 | -5.93% | $7.95 | $8.04 | $7.46 | 289.00K |
| 2026-05-29 | $7.93 | +4.20% | $8.42 | $8.42 | $7.44 | 707.40K |
| 2026-05-28 | $7.61 | -0.26% | $7.62 | $7.78 | $7.45 | 244.90K |
| 2026-05-27 | $7.63 | -0.52% | $7.63 | $8.02 | $7.46 | 309.20K |
| 2026-05-26 | $7.67 | -2.54% | $7.96 | $8.18 | $7.60 | 311.60K |