Artiva Biotherapeutics, Inc. - Common Stock (ARTV)
4.1800
-0.2500 (-5.64%)
NASDAQ · Last Trade: Dec 30th, 4:40 PM EST
Historical Prices For Artiva Biotherapeutics, Inc. - Common Stock (ARTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/29/2025 | 4.27 | 4.50 | 4.17 | 4.43 | 181,915 | 4.43 |
| 12/26/2025 | 4.32 | 4.35 | 4.17 | 4.18 | 178,800 | 4.18 |
| 12/24/2025 | 4.30 | 4.46 | 4.15 | 4.30 | 163,742 | 4.30 |
| 12/23/2025 | 4.46 | 4.46 | 4.13 | 4.27 | 284,509 | 4.27 |
| 12/22/2025 | 4.81 | 4.81 | 4.42 | 4.46 | 294,847 | 4.46 |
| 12/19/2025 | 4.64 | 5.08 | 4.64 | 4.74 | 653,561 | 4.74 |
| 12/18/2025 | 4.42 | 4.75 | 4.37 | 4.65 | 492,117 | 4.65 |
| 12/17/2025 | 4.55 | 4.59 | 4.00 | 4.32 | 826,853 | 4.32 |
| 12/16/2025 | 6.17 | 6.30 | 4.36 | 4.55 | 3,284,374 | 4.55 |
| 12/15/2025 | 4.09 | 7.25 | 4.08 | 6.30 | 47,599,178 | 6.30 |
| 12/12/2025 | 3.18 | 3.30 | 3.08 | 3.30 | 80,777 | 3.30 |
| 12/11/2025 | 3.11 | 3.30 | 3.05 | 3.14 | 125,678 | 3.14 |
| 12/10/2025 | 3.13 | 3.15 | 3.00 | 3.07 | 136,359 | 3.07 |
| 12/09/2025 | 3.10 | 3.29 | 2.96 | 3.12 | 135,475 | 3.12 |
| 12/08/2025 | 3.36 | 3.52 | 3.00 | 3.08 | 277,510 | 3.08 |
| 12/05/2025 | 3.80 | 3.80 | 3.32 | 3.36 | 142,863 | 3.36 |
| 12/04/2025 | 3.55 | 3.79 | 3.51 | 3.77 | 61,951 | 3.77 |
| 12/03/2025 | 3.36 | 3.62 | 3.28 | 3.58 | 64,997 | 3.58 |
| 12/02/2025 | 3.53 | 3.53 | 3.30 | 3.34 | 49,089 | 3.34 |
| 12/01/2025 | 3.69 | 3.69 | 3.36 | 3.47 | 191,698 | 3.47 |
| 11/28/2025 | 3.62 | 3.78 | 3.58 | 3.76 | 66,099 | 3.76 |
| 11/26/2025 | 3.34 | 3.65 | 3.28 | 3.58 | 124,199 | 3.58 |
| 11/25/2025 | 3.34 | 3.40 | 3.21 | 3.37 | 37,933 | 3.37 |
| 11/24/2025 | 3.12 | 3.35 | 3.12 | 3.31 | 98,654 | 3.31 |
| 11/21/2025 | 3.10 | 3.34 | 3.05 | 3.13 | 83,758 | 3.13 |
| 11/20/2025 | 3.49 | 3.49 | 3.16 | 3.17 | 107,785 | 3.17 |
| 11/19/2025 | 3.92 | 3.92 | 3.34 | 3.39 | 165,114 | 3.39 |
| 11/18/2025 | 3.61 | 3.94 | 3.54 | 3.89 | 227,187 | 3.89 |
| 11/17/2025 | 3.25 | 3.54 | 3.19 | 3.51 | 172,554 | 3.51 |
| 11/14/2025 | 3.25 | 3.39 | 3.20 | 3.25 | 196,738 | 3.25 |
| 11/13/2025 | 4.07 | 4.07 | 3.37 | 3.39 | 291,721 | 3.39 |
| 11/12/2025 | 3.59 | 4.10 | 3.25 | 3.98 | 460,787 | 3.98 |
| 11/11/2025 | 3.68 | 3.71 | 3.53 | 3.59 | 192,660 | 3.59 |
| 11/10/2025 | 3.56 | 3.71 | 3.44 | 3.66 | 231,594 | 3.66 |
| 11/07/2025 | 3.40 | 3.52 | 3.28 | 3.46 | 208,631 | 3.46 |
| 11/06/2025 | 3.45 | 3.56 | 3.34 | 3.44 | 167,769 | 3.44 |
| 11/05/2025 | 3.54 | 3.68 | 3.42 | 3.44 | 331,090 | 3.44 |
| 11/04/2025 | 3.74 | 4.00 | 3.56 | 3.59 | 226,881 | 3.59 |
| 11/03/2025 | 4.16 | 4.24 | 3.75 | 3.77 | 327,218 | 3.77 |
| 10/31/2025 | 4.00 | 4.24 | 3.95 | 4.17 | 197,317 | 4.17 |
| 10/30/2025 | 4.41 | 4.56 | 3.94 | 3.94 | 413,389 | 3.94 |
| 10/29/2025 | 4.75 | 4.84 | 4.35 | 4.39 | 267,947 | 4.39 |
| 10/28/2025 | 4.97 | 4.99 | 4.65 | 4.73 | 259,632 | 4.73 |
| 10/27/2025 | 5.61 | 5.61 | 4.75 | 5.04 | 501,190 | 5.04 |
| 10/24/2025 | 5.60 | 5.62 | 4.84 | 5.41 | 996,532 | 5.41 |
| 10/23/2025 | 4.49 | 4.96 | 4.42 | 4.84 | 636,796 | 4.84 |
| 10/22/2025 | 4.29 | 4.74 | 4.20 | 4.48 | 682,964 | 4.48 |
| 10/21/2025 | 4.67 | 5.24 | 4.36 | 4.36 | 987,124 | 4.36 |
| 10/20/2025 | 5.66 | 5.70 | 4.12 | 4.91 | 3,120,893 | 4.91 |
| 10/17/2025 | 5.59 | 7.36 | 5.14 | 6.01 | 100,333,596 | 6.01 |
| 10/16/2025 | 3.03 | 3.05 | 2.75 | 2.77 | 21,587,064 | 2.77 |
| 10/15/2025 | 2.91 | 3.05 | 2.88 | 3.01 | 39,664 | 3.01 |
| 10/14/2025 | 2.71 | 2.88 | 2.71 | 2.87 | 17,492 | 2.87 |
| 10/13/2025 | 2.87 | 2.90 | 2.72 | 2.74 | 16,331 | 2.74 |
| 10/10/2025 | 3.05 | 3.05 | 2.71 | 2.81 | 42,692 | 2.81 |
| 10/09/2025 | 3.01 | 3.03 | 2.98 | 3.00 | 25,767 | 3.00 |
| 10/08/2025 | 2.93 | 3.03 | 2.89 | 3.00 | 25,200 | 3.00 |
| 10/07/2025 | 2.89 | 2.97 | 2.82 | 2.90 | 33,629 | 2.90 |
| 10/06/2025 | 2.97 | 3.00 | 2.92 | 2.93 | 28,475 | 2.93 |
| 10/03/2025 | 2.97 | 3.00 | 2.86 | 2.95 | 44,873 | 2.95 |
| 10/02/2025 | 2.95 | 2.99 | 2.87 | 2.95 | 19,120 | 2.95 |
| 10/01/2025 | 2.84 | 2.99 | 2.84 | 2.92 | 38,819 | 2.92 |