Artiva Biotherapeutics, Inc. - ARTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	5.59	6.01	6.01	7.36	5.14	99.82M
October 16, 2025	2.97	2.77	2.77	3.05	2.75	39,328
October 15, 2025	2.91	3.01	3.01	3.05	2.88	39,700
October 14, 2025	2.71	2.87	2.87	2.88	2.71	17,500
October 13, 2025	2.87	2.74	2.74	2.89	2.72	16,300
October 10, 2025	3.05	2.81	2.81	3.05	2.71	42,700
October 09, 2025	3.01	3	3	3.03	2.98	25,800
October 08, 2025	2.93	3	3	3.03	2.89	25,200
October 07, 2025	2.89	2.9	2.9	2.97	2.82	33,600
October 06, 2025	2.96	2.93	2.93	2.99	2.91	28,099
October 03, 2025	2.97	2.95	2.95	3	2.86	44,900
October 02, 2025	2.95	2.95	2.95	2.99	2.87	19,100
October 01, 2025	2.98	2.92	2.92	2.99	2.88	38,469
September 30, 2025	2.92	2.87	2.87	2.99	2.8	60,900
September 29, 2025	2.98	2.92	2.92	2.98	2.86	70,528
September 26, 2025	3.01	2.96	2.96	3.01	2.82	193,800
September 25, 2025	2.85	3.01	3.01	3.08	2.85	150,300
September 24, 2025	2.6	2.88	2.88	2.89	2.52	156,915
September 23, 2025	2.69	2.59	2.59	2.86	2.58	17,200
September 22, 2025	2.87	2.7	2.7	2.99	2.55	95,300
September 19, 2025	2.39	2.88	2.88	2.98	2.37	478,700
September 18, 2025	2.32	2.38	2.38	2.42	2.29	120,000
September 17, 2025	2.41	2.28	2.28	2.55	2.22	107,800
September 16, 2025	2.34	2.37	2.37	2.5	2.3	49,912
September 15, 2025	2.55	2.35	2.35	2.62	2.32	100,500
September 12, 2025	2.67	2.55	2.55	2.75	2.55	52,601
September 11, 2025	2.7	2.66	2.66	2.75	2.56	188,800
September 10, 2025	2.8	2.7	2.7	2.85	2.65	48,100
September 09, 2025	3.13	2.78	2.78	3.2	2.73	94,100
September 08, 2025	3.7	3.09	3.09	3.7	3	119,600
September 05, 2025	3.22	3.61	3.61	3.62	3.11	128,500
September 04, 2025	3.14	3.11	3.11	3.21	3.07	38,100
September 03, 2025	3.1	3.18	3.18	3.24	3.01	45,900
September 02, 2025	3.17	3.09	3.09	3.24	3	44,500
August 29, 2025	3.3	3.15	3.15	3.3	3.15	35,169
August 28, 2025	3.25	3.16	3.16	3.47	3.12	65,800
August 27, 2025	2.78	3.27	3.27	3.39	2.78	139,500
August 26, 2025	2.68	2.84	2.84	2.91	2.68	37,014
August 25, 2025	2.84	2.82	2.82	2.96	2.8	23,226
August 22, 2025	2.78	2.88	2.88	2.97	2.78	50,100
August 21, 2025	2.7	2.77	2.77	2.9	2.68	29,200
August 20, 2025	2.77	2.71	2.71	2.9	2.64	24,200
August 19, 2025	3.1	2.79	2.79	3.22	2.77	102,024
August 18, 2025	2.78	3.1	3.1	3.24	2.72	137,400
August 15, 2025	2.68	2.75	2.75	2.81	2.61	63,500
August 14, 2025	2.63	2.7	2.7	2.75	2.56	36,014
August 13, 2025	2.48	2.67	2.67	2.69	2.48	59,900
August 12, 2025	2.57	2.47	2.47	2.67	2.46	112,600
August 11, 2025	2.72	2.56	2.56	2.75	2.51	51,600
August 08, 2025	2.69	2.76	2.76	2.99	2.63	72,300
August 07, 2025	2.79	2.64	2.64	2.92	2.63	57,000
August 06, 2025	3.08	2.87	2.87	3.08	2.84	78,100
August 05, 2025	3.02	3.08	3.08	3.09	2.93	34,700
August 04, 2025	2.88	3.01	3.01	3.15	2.78	95,300
August 01, 2025	2.91	2.83	2.83	2.95	2.74	86,600
July 31, 2025	2.94	3	3	3.01	2.91	69,679
July 30, 2025	2.96	2.98	2.98	3.15	2.86	205,600
July 29, 2025	2.96	2.91	2.91	3.17	2.89	153,600
July 28, 2025	3.61	2.96	2.96	3.66	2.92	355,100
July 25, 2025	3.5	3.6	3.6	3.71	3.25	298,000

Artiva Biotherapeutics, Inc. (ARTV) NASDAQ