Artiva Biotherapeutics, Inc. (ARTV) NASDAQ

10.89

-1.63(-13.02%)

Updated at May 08 04:00PM

Currency In USD

ARTV Historical Return

If you invested $1000 in Artiva Biotherapeutics, Inc. (ARTV) since IPO date, it would be worth $907.5 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $2,975.41, while $1000 invested 3 months ago would be worth $2,911.76. This corresponds to total returns of -9.25%, 197.54%, 191.18%, respectively, with annualized returns of -5.23%, 197.54%, 191.18%.

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
May 08, 2026	12.05	10.89	10.89	12.68	10.2	5.27M
May 07, 2026	12.34	12.52	12.52	12.58	12	151,712
May 06, 2026	11.31	12.39	12.39	13	11	307,462
May 05, 2026	11.16	10.6	10.6	11.37	10.53	152,201
May 04, 2026	10.82	11.29	11.29	11.6	10.6	110,999
May 01, 2026	10.23	10.8	10.8	11.13	9.8	193,775
April 30, 2026	8.92	10.24	10.24	10.52	8.75	269,475
April 29, 2026	9.04	8.72	8.72	9.33	8.52	241,966
April 28, 2026	10.43	9.07	9.07	10.6	8.66	275,141
April 27, 2026	10.18	10.75	10.75	11.37	10.01	129,045
April 24, 2026	11.42	10.32	10.32	11.64	10.23	151,489
April 23, 2026	11.45	11.3	11.3	12	10.95	172,443
April 22, 2026	12.5	11.73	11.73	12.79	10.51	392,902
April 21, 2026	13.5	12.59	12.59	13.5	11.85	506,153
April 20, 2026	12.51	13.39	13.39	14.53	12.11	640,532
April 17, 2026	12.68	12.55	12.55	13.2	11.11	743,404
April 16, 2026	8.98	12.11	12.11	12.42	8.93	1.27M
April 15, 2026	7.88	9.1	9.1	9.16	7.71	875,471
April 14, 2026	7.25	7.49	7.49	7.94	7.1	228,709
April 13, 2026	6.83	7.18	7.18	7.34	6.74	222,625
April 10, 2026	6.84	6.81	6.81	6.98	6.62	124,435
April 09, 2026	6.13	6.8	6.8	7.15	6.13	189,119
April 08, 2026	6.95	6.19	6.19	6.95	6.07	156,140
April 07, 2026	7.21	6.67	6.67	7.21	6.56	129,942
April 06, 2026	6.99	7.29	7.29	7.7	6.88	346,730
April 02, 2026	6.53	6.74	6.74	6.8	6.38	145,416
April 01, 2026	6.52	6.75	6.75	7.14	6.25	223,873
March 31, 2026	5.54	6.44	6.44	6.5	5.54	196,565
March 30, 2026	5.07	5.45	5.45	5.74	5.07	177,828
March 27, 2026	5.21	5.01	5.01	5.43	4.74	167,260
March 26, 2026	5.55	5.16	5.16	5.67	5.16	107,162
March 25, 2026	5.37	5.46	5.46	5.68	5.37	56,118
March 24, 2026	5.35	5.23	5.23	5.45	5.16	77,777
March 23, 2026	5.25	5.37	5.37	5.4	5.08	83,788
March 20, 2026	5.4	5.32	5.32	5.7	5.2	89,079
March 19, 2026	5.82	5.52	5.52	5.89	5.37	137,173
March 18, 2026	6.19	5.8	5.8	6.33	5.63	229,742
March 17, 2026	6.25	6.32	6.32	6.6	6.15	101,636
March 16, 2026	6.25	6.18	6.18	6.65	6.1	103,081
March 13, 2026	6.65	6.18	6.18	6.76	5.95	203,366
March 12, 2026	7.01	6.75	6.75	7.55	6.7	382,473
March 11, 2026	6.12	7.13	7.13	7.75	6.03	842,233
March 10, 2026	5.72	6.08	6.08	6.16	5.65	143,704
March 09, 2026	5.63	5.71	5.71	5.9	5.48	108,803
March 06, 2026	5.5	5.74	5.74	5.9	5.5	140,344
March 05, 2026	5.54	5.74	5.74	5.75	5.21	136,000
March 04, 2026	5.55	5.46	5.46	5.75	5.37	83,495
March 03, 2026	5.58	5.47	5.47	5.66	5.19	162,802
March 02, 2026	5.47	5.77	5.77	5.78	5.24	260,579
February 27, 2026	5.42	5.82	5.82	6.07	5.3	242,000
February 26, 2026	5	5.45	5.45	5.6	4.89	195,000
February 25, 2026	5.07	5.03	5.03	5.07	4.86	120,946
February 24, 2026	4.75	5.02	5.02	5.15	4.72	125,585
February 23, 2026	4.59	4.8	4.8	5	4.48	113,136
February 20, 2026	4.53	4.68	4.68	4.69	4.44	129,692
February 19, 2026	4.16	4.53	4.53	4.66	4.07	241,174
February 18, 2026	4.07	4.15	4.15	4.27	4.01	63,500
February 17, 2026	3.96	4.11	4.11	4.2	3.87	83,000
February 13, 2026	4	4	4	4.14	3.89	40,000
February 12, 2026	3.89	3.99	3.99	4.11	3.74	168,000