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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	2.06	2.18	2.18	2.2	2.05	297,700
July 11, 2025	1.77	2.04	2.04	2.07	1.77	819,700
July 10, 2025	1.74	1.79	1.79	1.8	1.71	495,900
July 09, 2025	1.7	1.74	1.74	1.78	1.69	186,214
July 08, 2025	1.59	1.69	1.69	1.69	1.59	240,300
July 07, 2025	1.62	1.58	1.58	1.64	1.55	176,100
July 03, 2025	1.61	1.61	1.61	1.64	1.6	78,200
July 02, 2025	1.54	1.59	1.59	1.61	1.53	133,100
July 01, 2025	1.52	1.53	1.53	1.61	1.5	170,032
June 30, 2025	1.5	1.51	1.51	1.57	1.48	258,600
June 27, 2025	1.56	1.47	1.47	1.68	1.47	2.39M
June 26, 2025	1.59	1.57	1.57	1.63	1.55	194,100
June 25, 2025	1.61	1.6	1.6	1.66	1.6	97,800
June 24, 2025	1.65	1.61	1.61	1.68	1.61	235,000
June 23, 2025	1.6	1.62	1.62	1.78	1.58	369,900
June 20, 2025	1.71	1.58	1.58	1.71	1.55	421,100
June 18, 2025	1.82	1.68	1.68	1.9	1.67	324,600
June 17, 2025	2	1.8	1.8	2	1.8	230,209
June 16, 2025	2.03	2.02	2.02	2.05	1.92	197,900
June 13, 2025	2.06	1.98	1.98	2.14	1.96	176,647
June 12, 2025	1.97	2.05	2.05	2.15	1.89	127,100
June 11, 2025	2.14	1.96	1.96	2.14	1.96	174,812
June 10, 2025	2.11	2.08	2.08	2.19	2.03	143,128
June 09, 2025	2.12	2.11	2.11	2.15	2.07	57,500
June 06, 2025	1.98	2.1	2.1	2.14	1.96	212,200
June 05, 2025	1.96	1.96	1.96	2	1.91	81,800
June 04, 2025	1.91	1.97	1.97	1.99	1.91	74,500
June 03, 2025	1.89	1.95	1.95	1.99	1.89	121,800
June 02, 2025	1.97	1.94	1.94	1.99	1.84	151,000
May 30, 2025	2.04	1.93	1.93	2.04	1.88	65,500
May 29, 2025	1.93	2.05	2.05	2.06	1.87	178,500
May 28, 2025	1.98	1.92	1.92	1.98	1.9	64,200
May 27, 2025	1.97	1.97	1.97	2.03	1.96	90,800
May 23, 2025	1.92	1.95	1.95	2.08	1.91	74,200
May 22, 2025	1.91	1.98	1.98	2.06	1.88	130,860
May 21, 2025	2.11	2	2	2.15	1.99	68,907
May 20, 2025	2.04	2.16	2.16	2.16	1.99	97,300
May 19, 2025	1.99	2.02	2.02	2.14	1.93	95,500
May 16, 2025	2.1	2.03	2.03	2.17	2.02	174,000
May 15, 2025	1.85	2.13	2.13	2.22	1.8	245,100
May 14, 2025	2.04	1.81	1.81	2.1	1.8	165,600
May 13, 2025	2.15	2.05	2.05	2.15	2.03	97,600
May 12, 2025	2.11	2.1	2.1	2.23	2.06	152,300
May 09, 2025	2.17	2.08	2.08	2.23	2.08	106,127
May 08, 2025	2.17	2.18	2.18	2.27	2.07	158,757
May 07, 2025	1.96	2.1	2.1	2.15	1.92	189,100
May 06, 2025	2.21	1.92	1.92	2.26	1.87	266,200
May 05, 2025	2.43	2.21	2.21	2.48	2.14	276,400
May 02, 2025	2.38	2.44	2.44	2.56	2.29	244,600
May 01, 2025	2.39	2.37	2.37	2.42	2.32	86,200
April 30, 2025	2.42	2.39	2.39	2.42	2.28	107,900
April 29, 2025	2.45	2.45	2.45	2.47	2.4	154,500
April 28, 2025	2.47	2.45	2.45	2.47	2.27	187,000
April 25, 2025	2.46	2.47	2.47	2.52	2.36	247,500
April 24, 2025	2.48	2.45	2.45	2.49	2.31	127,200
April 23, 2025	2.45	2.45	2.45	2.55	2.4	321,900
April 22, 2025	2.4	2.45	2.45	2.52	2.37	369,400
April 21, 2025	2.27	2.4	2.4	2.52	2.21	371,200
April 17, 2025	2.26	2.24	2.24	2.27	2.15	289,300
April 16, 2025	2.29	2.3	2.3	2.35	2.1	186,900

Artiva Biotherapeutics, Inc. (ARTV) NASDAQ