Artiva Biotherapeutics, Inc. (ARTV) NASDAQ

Currency In USD

ARTV Historical Return

If you invested $1000 in Artiva Biotherapeutics, Inc. (ARTV) since IPO date, it would be worth $349.18 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,111.43, while $1000 invested 6 months ago would be worth $371.13. This corresponds to total returns of -65.08%, 11.14%, -62.89%, respectively, with annualized returns of -36.83%, 11.14%, -62.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARTV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	4.21	4.19	4.19	4.23	4.14	935,751
October 30, 2026	4.2	4.19	4.19	4.26	4.1	1.97M
October 29, 2026	4.21	4.23	4.23	4.26	4.15	1.89M
October 28, 2026	4.35	4.28	4.28	4.39	4.22	2.88M
October 27, 2026	4.25	4.27	4.27	4.45	4	8.64M
October 26, 2026	6.15	6.16	6.16	6.25	5.95	487,011
October 23, 2026	6.16	6.15	6.15	6.17	5.95	315,040
October 22, 2026	6.38	6.2	6.2	6.65	6.16	393,893
October 21, 2026	6.6	6.49	6.49	6.74	6.44	363,655
October 20, 2026	5.89	6.56	6.56	6.65	5.86	445,990
October 19, 2026	5.97	5.89	5.89	6.2	5.76	536,914
October 16, 2026	6.08	5.85	5.85	6.1	5.82	573,143
October 15, 2026	5.93	6.06	6.06	6.16	5.85	478,234
October 14, 2026	6.21	5.91	5.91	6.25	5.88	706,135
October 13, 2026	6.74	6.29	6.29	6.74	6.24	526,685
October 12, 2026	6.92	6.77	6.77	6.94	6.73	248,532
October 09, 2026	6.84	6.94	6.94	7.14	6.77	275,933
October 08, 2026	6.89	6.8	6.8	6.92	6.58	339,236
October 07, 2026	7.1	7	7	7.26	6.86	324,470
October 06, 2026	7.12	7.27	7.27	7.38	6.92	665,409
October 05, 2026	6.75	7.13	7.13	7.16	6.52	473,160
October 02, 2026	6.89	6.83	6.83	7	6.74	587,643
October 01, 2026	7.11	6.79	6.79	7.15	6.77	443,658
September 30, 2026	7.1	7.12	7.12	7.4	6.96	382,957
September 29, 2026	7.06	7.03	7.03	7.18	6.92	450,549
September 28, 2026	6.91	7.05	7.05	7.19	6.75	437,526
September 25, 2026	7.48	6.99	6.99	7.49	6.9	507,049
September 24, 2026	7.62	7.49	7.49	7.71	7.22	511,613
September 23, 2026	7.99	7.72	7.72	8.2	7.52	407,736
September 22, 2026	7.87	8.09	8.09	8.39	7.86	437,970
September 21, 2026	8.41	7.83	7.83	8.41	7.78	628,573
September 18, 2026	8.45	8.61	8.61	8.75	8.4	2.21M
September 17, 2026	8.66	8.44	8.44	8.72	8.35	456,479
September 16, 2026	8.89	8.6	8.6	9.03	8.49	516,917
September 15, 2026	10.05	8.91	8.91	10.05	8.84	580,860
September 11, 2026	10.49	10.22	10.22	10.58	10.11	228,433
September 10, 2026	10.7	10.42	10.42	10.93	10.36	449,173
September 09, 2026	10.78	10.79	10.79	11.15	10.73	325,034
September 08, 2026	10.83	10.88	10.88	11.16	10.7	211,650
September 04, 2026	11.02	11.19	11.19	11.34	10.94	168,575
September 03, 2026	11.34	11.13	11.13	11.35	10.98	365,585
September 02, 2026	11.26	11.31	11.31	11.51	11.05	306,517
September 01, 2026	11	11.28	11.28	11.36	10.88	268,853
August 31, 2026	11.01	11.3	11.3	11.35	10.88	249,443
August 28, 2026	11.78	11.09	11.09	11.8	11	222,786
August 27, 2026	11.72	11.94	11.94	12.08	11.56	218,271
August 26, 2026	11.75	11.77	11.77	11.93	11.6	262,375
August 25, 2026	11.6	11.77	11.77	11.91	11.53	266,349
August 24, 2026	10.83	11.52	11.52	11.7	10.49	307,050
August 21, 2026	11.26	10.93	10.93	11.6	10.76	199,277
August 20, 2026	11.5	11.14	11.14	11.58	10.93	318,922
August 19, 2026	11.69	11.7	11.7	11.85	11.21	457,490
August 18, 2026	11.52	11.68	11.68	12	11.52	261,818
August 17, 2026	11.45	11.74	11.74	11.84	11.1	288,561
August 14, 2026	11.24	11.45	11.45	11.59	10.8	264,405
August 13, 2026	11.59	11.3	11.3	11.76	11.22	253,065
August 12, 2026	11.74	11.53	11.53	12.08	11.51	0
August 11, 2026	11.18	11.78	11.78	12.27	11.18	0
August 10, 2026	11.12	11.22	11.22	11.46	11.02	178,756
August 07, 2026	11.63	11.27	11.27	11.98	10.75	214,660