NASDAQ : ARTV
Artiva Biotherapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 204.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Artiva Biotherapeutics, Inc. (ARTV) closed at 4.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.2 | 4.26 | 4.1 | 4.19 | 1,966,165 | -0.95% |
| 2026-10-29 | 4.22 | 4.27 | 4.153 | 4.23 | 1,890,513 | -1.05% |
| 2026-10-28 | 4.35 | 4.39 | 4.22 | 4.275 | 2,884,135 | +0.12% |
| 2026-10-27 | 4.25 | 4.45 | 4 | 4.27 | 8,673,746 | -30.68% |
| 2026-10-26 | 6.15 | 6.25 | 5.95 | 6.16 | 487,078 | +0.16% |
| 2026-10-23 | 6.16 | 6.17 | 5.95 | 6.15 | 315,489 | -0.81% |
| 2026-10-22 | 6.38 | 6.65 | 6.16 | 6.2 | 393,902 | -4.47% |
| 2026-10-21 | 6.6 | 6.74 | 6.44 | 6.49 | 363,943 | -1.07% |
| 2026-10-20 | 5.89 | 6.65 | 5.86 | 6.56 | 449,925 | +11.38% |
| 2026-10-19 | 5.97 | 6.2 | 5.76 | 5.89 | 536,922 | +0.68% |
| 2026-10-16 | 6.08 | 6.1 | 5.82 | 5.85 | 573,143 | -3.47% |
| 2026-10-15 | 5.93 | 6.16 | 5.85 | 6.06 | 477,249 | +2.54% |
| 2026-10-14 | 6.21 | 6.25 | 5.88 | 5.91 | 706,026 | -6.04% |
| 2026-10-13 | 6.74 | 6.74 | 6.236 | 6.29 | 526,665 | -7.09% |
| 2026-10-12 | 6.92 | 6.943 | 6.73 | 6.77 | 248,518 | -2.45% |
| 2026-10-09 | 6.84 | 7.135 | 6.77 | 6.94 | 275,927 | +2.06% |
| 2026-10-08 | 6.89 | 6.92 | 6.575 | 6.8 | 339,224 | -2.86% |
| 2026-10-07 | 7.1 | 7.27 | 6.84 | 7 | 320,410 | -3.71% |
| 2026-10-06 | 7.12 | 7.38 | 6.92 | 7.27 | 664,479 | +1.96% |
| 2026-10-05 | 6.75 | 7.16 | 6.52 | 7.13 | 473,159 | +4.39% |
| 2026-10-02 | 6.89 | 7 | 6.74 | 6.83 | 587,606 | +0.59% |
| 2026-10-01 | 7.11 | 7.15 | 6.77 | 6.79 | 440,984 | -4.63% |
| 2026-09-30 | 7.1 | 7.4 | 6.96 | 7.12 | 382,704 | +1.28% |
| 2026-09-29 | 7.06 | 7.18 | 6.92 | 7.03 | 450,549 | -0.28% |
| 2026-09-28 | 6.91 | 7.185 | 6.75 | 7.05 | 437,516 | +0.86% |
| 2026-09-25 | 7.48 | 7.49 | 6.9 | 6.99 | 506,949 | -6.68% |
| 2026-09-24 | 7.62 | 7.71 | 7.22 | 7.49 | 503,775 | -2.98% |
| 2026-09-23 | 7.99 | 8.2 | 7.52 | 7.72 | 407,736 | -4.57% |
| 2026-09-22 | 7.87 | 8.39 | 7.855 | 8.09 | 437,238 | +3.32% |
| 2026-09-21 | 8.63 | 8.64 | 7.78 | 7.83 | 625,413 | -9.06% |
| 2026-09-18 | 8.45 | 8.75 | 8.4 | 8.61 | 2,208,154 | +2.01% |
| 2026-09-17 | 8.66 | 8.72 | 8.35 | 8.44 | 455,479 | -1.86% |
| 2026-09-16 | 8.89 | 9.03 | 8.485 | 8.6 | 516,827 | -3.48% |
| 2026-09-15 | 10.05 | 10.05 | 8.84 | 8.91 | 577,127 | -12.13% |
| 2026-09-14 | 10.21 | 10.55 | 10.13 | 10.14 | 242,706 | -0.78% |
| 2026-09-11 | 10.49 | 10.61 | 10.1 | 10.22 | 226,033 | -1.92% |
| 2026-09-10 | 10.7 | 10.93 | 10.36 | 10.42 | 449,162 | -3.43% |
| 2026-09-09 | 10.78 | 11.15 | 10.73 | 10.79 | 325,034 | -0.83% |
| 2026-09-08 | 10.83 | 11.16 | 10.7 | 10.88 | 211,350 | -2.77% |
| 2026-09-04 | 11.02 | 11.34 | 10.94 | 11.19 | 168,542 | +0.58% |
| 2026-09-03 | 11.34 | 11.35 | 10.98 | 11.125 | 365,085 | -1.64% |
| 2026-09-02 | 11.26 | 11.507 | 11.05 | 11.31 | 306,517 | +0.27% |
| 2026-09-01 | 11 | 11.355 | 10.88 | 11.28 | 268,853 | -0.18% |
| 2026-08-31 | 11.01 | 11.35 | 10.88 | 11.3 | 249,423 | +1.89% |
| 2026-08-28 | 11.78 | 11.8 | 11 | 11.09 | 222,786 | -7.12% |
| 2026-08-27 | 11.72 | 12.08 | 11.56 | 11.94 | 218,266 | +1.44% |
| 2026-08-26 | 11.75 | 11.93 | 11.6 | 11.77 | 262,318 | +0.00% |
| 2026-08-25 | 11.6 | 11.91 | 11.53 | 11.77 | 265,816 | +2.17% |
| 2026-08-24 | 10.83 | 11.7 | 10.49 | 11.52 | 306,848 | +5.40% |
| 2026-08-21 | 11.26 | 11.6 | 10.76 | 10.93 | 199,277 | -1.89% |
| 2026-08-20 | 11.5 | 11.58 | 10.931 | 11.14 | 318,905 | -4.79% |
| 2026-08-19 | 11.69 | 11.85 | 11.21 | 11.7 | 457,258 | +0.17% |
| 2026-08-18 | 11.52 | 12 | 11.52 | 11.68 | 261,411 | -0.51% |
| 2026-08-17 | 11.45 | 11.84 | 11.1 | 11.74 | 288,518 | +2.53% |
| 2026-08-14 | 11.24 | 11.585 | 10.8 | 11.45 | 264,405 | +1.33% |
| 2026-08-13 | 11.59 | 11.759 | 11.22 | 11.3 | 253,037 | -1.99% |
| 2026-08-12 | 11.74 | 12.1 | 11.51 | 11.53 | 275,055 | -2.12% |
| 2026-08-11 | 11.18 | 12.27 | 11.02 | 11.78 | 455,965 | +4.99% |
| 2026-08-10 | 11.12 | 11.46 | 11.02 | 11.22 | 178,756 | -0.44% |
| 2026-08-07 | 11.625 | 11.98 | 10.75 | 11.27 | 214,209 | -2.68% |
| 2026-08-06 | 11.52 | 12.06 | 11.38 | 11.58 | 321,079 | -0.09% |
| 2026-08-05 | 11.15 | 11.74 | 10.58 | 11.59 | 548,244 | +4.70% |
| 2026-08-04 | 10.6 | 11.29 | 10.4 | 11.07 | 410,943 | +2.88% |
| 2026-08-03 | 10 | 10.81 | 9.9 | 10.76 | 571,710 | +6.53% |
| 2026-07-31 | 10.25 | 10.406 | 9.675 | 10.1 | 357,653 | -3.16% |
| 2026-07-30 | 10 | 10.593 | 10 | 10.43 | 229,240 | +4.09% |
| 2026-07-29 | 10.69 | 10.79 | 9.827 | 10.02 | 392,498 | -4.84% |
| 2026-07-28 | 10.3 | 10.635 | 9.97 | 10.53 | 355,516 | +2.03% |
| 2026-07-27 | 10 | 10.675 | 9.93 | 10.32 | 280,819 | +2.89% |
| 2026-07-24 | 10.52 | 11.3 | 9.74 | 10.03 | 567,954 | -0.99% |
| 2026-07-23 | 9.71 | 10.22 | 9.31 | 10.13 | 255,152 | +1.10% |
| 2026-07-22 | 9.93 | 10.3 | 9.63 | 10.02 | 430,403 | +0.20% |
| 2026-07-21 | 9.78 | 10.06 | 9.044 | 10 | 517,449 | +9.29% |
| 2026-07-20 | 9.82 | 10 | 9.15 | 9.15 | 191,709 | -6.25% |
| 2026-07-17 | 8.89 | 10.115 | 8.75 | 9.76 | 359,695 | +7.96% |
| 2026-07-16 | 9.9 | 9.9 | 8.875 | 9.04 | 625,944 | -8.87% |
| 2026-07-15 | 9.52 | 10 | 9.2 | 9.92 | 456,230 | +6.10% |
| 2026-07-14 | 8.87 | 9.7 | 8.75 | 9.35 | 431,261 | +4.70% |
| 2026-07-13 | 9.53 | 9.535 | 8.78 | 8.93 | 434,691 | -7.37% |
| 2026-07-10 | 9.42 | 9.75 | 8.84 | 9.64 | 442,028 | +2.44% |
| 2026-07-09 | 9.31 | 9.77 | 9.2 | 9.41 | 260,693 | +1.07% |
| 2026-07-08 | 9.48 | 9.895 | 9.11 | 9.31 | 475,513 | -1.79% |
| 2026-07-07 | 9.44 | 10 | 9.11 | 9.48 | 316,853 | +0.42% |
| 2026-07-06 | 9.55 | 9.82 | 9.25 | 9.44 | 839,742 | -1.77% |
| 2026-07-02 | 9.82 | 10.24 | 9.11 | 9.61 | 435,909 | -1.94% |
| 2026-07-01 | 9.62 | 9.96 | 9.42 | 9.8 | 514,587 | +1.03% |
| 2026-06-30 | 9.87 | 10 | 9.55 | 9.7 | 490,103 | +1.25% |
| 2026-06-29 | 9.46 | 10 | 9.41 | 9.58 | 447,224 | -0.42% |
| 2026-06-26 | 8.81 | 9.66 | 8.8 | 9.62 | 1,040,481 | +8.95% |
| 2026-06-25 | 9.25 | 9.64 | 8.46 | 8.83 | 512,949 | -5.26% |
| 2026-06-24 | 9.9 | 10.28 | 9.25 | 9.32 | 476,309 | -4.90% |
| 2026-06-23 | 9.25 | 10 | 9.21 | 9.8 | 479,566 | +4.70% |
| 2026-06-22 | 9.77 | 10 | 9.33 | 9.36 | 464,754 | -4.68% |
| 2026-06-18 | 9.93 | 10.496 | 9.48 | 9.82 | 1,747,772 | -1.21% |
| 2026-06-17 | 9.42 | 10.459 | 9.11 | 9.94 | 952,270 | +11.56% |
| 2026-06-16 | 9.14 | 9.23 | 8.542 | 8.91 | 796,312 | -2.94% |
| 2026-06-15 | 8.57 | 9.77 | 8.52 | 9.18 | 782,333 | +7.49% |
| 2026-06-12 | 8.61 | 8.83 | 8.1 | 8.54 | 1,432,298 | +6.75% |
| 2026-06-11 | 7.42 | 8.005 | 7.27 | 8 | 1,067,421 | +7.82% |
| 2026-06-10 | 7.8 | 7.85 | 6.96 | 7.42 | 492,461 | +2.06% |
| 2026-06-09 | 6.77 | 7.49 | 6.74 | 7.27 | 997,762 | +6.91% |
| 2026-06-08 | 7.31 | 7.49 | 6.7 | 6.8 | 586,400 | -0.73% |
| 2026-06-05 | 7.625 | 7.8 | 6.79 | 6.85 | 361,057 | -10.81% |
| 2026-06-04 | 6.84 | 7.79 | 6.84 | 7.68 | 312,566 | +10.19% |
| 2026-06-03 | 6.95 | 7.44 | 6.71 | 6.97 | 491,365 | +1.46% |
| 2026-06-02 | 7.43 | 7.505 | 6.59 | 6.87 | 594,067 | -7.91% |
| 2026-06-01 | 7.95 | 8.04 | 7.46 | 7.46 | 289,191 | -5.93% |
| 2026-05-29 | 8.42 | 8.42 | 7.44 | 7.93 | 707,580 | +4.20% |
| 2026-05-28 | 7.62 | 7.78 | 7.45 | 7.61 | 244,916 | -0.26% |
| 2026-05-27 | 7.63 | 8.02 | 7.46 | 7.63 | 309,227 | -0.52% |
| 2026-05-26 | 7.96 | 8.18 | 7.6 | 7.67 | 312,375 | -2.54% |
| 2026-05-22 | 7.97 | 8.13 | 7.7 | 7.87 | 309,495 | -1.50% |
| 2026-05-21 | 7.84 | 8.413 | 7.73 | 7.99 | 425,306 | +1.91% |
| 2026-05-20 | 8.84 | 9.045 | 7.75 | 7.84 | 1,052,182 | -8.30% |
| 2026-05-19 | 9.215 | 9.35 | 8.34 | 8.55 | 844,928 | -7.27% |
| 2026-05-18 | 9.96 | 10.17 | 8.91 | 9.22 | 517,617 | -5.73% |
| 2026-05-15 | 10.6 | 10.7 | 9.6 | 9.78 | 524,524 | -8.43% |
| 2026-05-14 | 11.38 | 11.5 | 10.25 | 10.68 | 389,693 | +1.71% |
| 2026-05-13 | 10.67 | 10.93 | 10.23 | 10.5 | 445,872 | -1.22% |
| 2026-05-12 | 11 | 11.77 | 10.48 | 10.63 | 529,462 | +0.28% |