Artiva Biotherapeutics, Inc. (ARTV) NASDAQ
5.45
+0.44(+8.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.45
+0.44(+8.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 4.69 | 4.44 | 129,692 |
| February 19, 2026 | 4.16 | 4.53 | 0 | 4.66 | 4.07 | 241,174 |
| February 18, 2026 | 4.07 | 4.15 | 0 | 4.27 | 4.01 | 63,500 |
| February 17, 2026 | 3.96 | 4.11 | 0 | 4.2 | 3.87 | 83,000 |
| February 13, 2026 | 4 | 4 | 0 | 4.14 | 3.89 | 40,000 |
| February 12, 2026 | 3.89 | 3.99 | 0 | 4.11 | 3.74 | 168,000 |
| February 11, 2026 | 3.9 | 3.85 | 0 | 3.94 | 3.68 | 114,500 |
| February 10, 2026 | 3.86 | 3.89 | 0 | 4.1 | 3.81 | 113,200 |
| February 09, 2026 | 4.03 | 3.74 | 0 | 4.03 | 3.62 | 144,417 |
| February 06, 2026 | 4.05 | 4.03 | 0 | 4.13 | 3.9 | 145,100 |
| February 05, 2026 | 3.97 | 3.87 | 0 | 4.16 | 3.75 | 156,400 |
| February 04, 2026 | 4.2 | 4.02 | 0 | 4.2 | 3.85 | 121,031 |
| February 03, 2026 | 4.19 | 4.14 | 0 | 4.23 | 4.01 | 173,400 |
| February 02, 2026 | 3.84 | 4.18 | 0 | 4.24 | 3.84 | 219,427 |
| January 30, 2026 | 4.17 | 3.89 | 0 | 4.22 | 3.72 | 338,700 |
| January 29, 2026 | 4.43 | 4.15 | 0 | 4.53 | 4.1 | 237,036 |
| January 28, 2026 | 4.93 | 4.47 | 0 | 4.93 | 4.47 | 167,747 |
| January 27, 2026 | 4.68 | 4.85 | 0 | 4.93 | 4.5 | 167,303 |
| January 26, 2026 | 4.8 | 4.68 | 0 | 4.83 | 4.62 | 77,800 |
| January 23, 2026 | 4.98 | 4.78 | 0 | 4.98 | 4.75 | 174,843 |
| January 22, 2026 | 4.83 | 4.95 | 0 | 4.97 | 4.75 | 208,600 |
| January 21, 2026 | 4.66 | 4.75 | 0 | 5.1 | 4.6 | 324,017 |
| January 20, 2026 | 4.32 | 4.62 | 0 | 4.69 | 4.2 | 196,270 |
| January 16, 2026 | 4.4 | 4.42 | 0 | 4.48 | 4.31 | 145,216 |
| January 15, 2026 | 4.81 | 4.46 | 0 | 4.81 | 4.4 | 193,633 |
| January 14, 2026 | 4.55 | 4.78 | 0 | 4.85 | 4.52 | 160,098 |
| January 13, 2026 | 4.97 | 4.6 | 0 | 4.97 | 4.53 | 276,300 |
| January 12, 2026 | 4.86 | 4.88 | 0 | 5.16 | 4.78 | 655,290 |
| January 09, 2026 | 4.6 | 4.86 | 0 | 4.9 | 4.5 | 250,202 |
| January 08, 2026 | 4.64 | 4.58 | 0 | 4.68 | 4.44 | 135,241 |
| January 07, 2026 | 4.38 | 4.6 | 0 | 4.68 | 4.38 | 281,831 |
| January 06, 2026 | 4.13 | 4.41 | 0 | 4.5 | 4.13 | 201,319 |
| January 05, 2026 | 4.25 | 4.17 | 0 | 4.31 | 4.12 | 129,620 |
| January 02, 2026 | 4.33 | 4.23 | 0 | 4.43 | 4.1 | 131,906 |