Artiva Biotherapeutics, Inc. (ARTV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Artiva Biotherapeutics, Inc. (ARTV) since IPO date, it would be worth $753.33 as of July 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,956.71, while $1000 invested 3 months ago would be worth $720.32. This corresponds to total returns of -24.67%, 95.67%, -27.97%, respectively, with annualized returns of -13.24%, 95.67%, -27.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 9.9 | 9.04 | 9.04 | 9.9 | 8.88 | 625,954 |
| July 15, 2026 | 9.66 | 9.92 | 9.92 | 9.97 | 9.2 | 456,236 |
| July 14, 2026 | 8.87 | 9.35 | 9.35 | 9.7 | 8.75 | 431,462 |
| July 13, 2026 | 9.53 | 8.93 | 8.93 | 9.53 | 8.78 | 438,268 |
| July 10, 2026 | 9.42 | 9.64 | 9.64 | 9.75 | 8.84 | 442,029 |
| July 09, 2026 | 9.31 | 9.41 | 9.41 | 9.77 | 9.2 | 260,695 |
| July 08, 2026 | 9.48 | 9.31 | 9.31 | 9.9 | 9.11 | 475,513 |
| July 07, 2026 | 9.44 | 9.48 | 9.48 | 9.99 | 9.11 | 315,797 |
| July 06, 2026 | 9.55 | 9.44 | 9.44 | 9.82 | 9.25 | 839,017 |
| July 02, 2026 | 9.82 | 9.61 | 9.61 | 10.24 | 9.11 | 435,838 |
| July 01, 2026 | 9.62 | 9.8 | 9.8 | 9.96 | 9.42 | 512,473 |
| June 30, 2026 | 9.87 | 9.7 | 9.7 | 10 | 9.55 | 490,002 |
| June 29, 2026 | 9.46 | 9.58 | 9.58 | 10 | 9.41 | 446,446 |
| June 26, 2026 | 8.81 | 9.62 | 9.62 | 9.66 | 8.8 | 1.04M |
| June 25, 2026 | 9.25 | 8.83 | 8.83 | 9.64 | 8.46 | 512,947 |
| June 24, 2026 | 9.9 | 9.32 | 9.32 | 10.28 | 9.25 | 476,263 |
| June 23, 2026 | 9.25 | 9.8 | 9.8 | 10 | 9.21 | 479,513 |
| June 22, 2026 | 9.77 | 9.36 | 9.36 | 10 | 9.33 | 464,446 |
| June 18, 2026 | 9.93 | 9.82 | 9.82 | 10.5 | 9.48 | 1.75M |
| June 17, 2026 | 9.42 | 9.94 | 9.94 | 10.46 | 9.11 | 951,433 |
| June 16, 2026 | 9.14 | 8.91 | 8.91 | 9.23 | 8.54 | 780,945 |
| June 15, 2026 | 8.57 | 9.18 | 9.18 | 9.77 | 8.52 | 786,888 |
| June 12, 2026 | 8.61 | 8.54 | 8.54 | 8.83 | 8.1 | 1.43M |
| June 11, 2026 | 7.42 | 8 | 8 | 8.01 | 7.27 | 1.06M |
| June 10, 2026 | 7.8 | 7.42 | 7.42 | 7.85 | 6.96 | 492,435 |
| June 09, 2026 | 6.77 | 7.27 | 7.27 | 7.49 | 6.74 | 968,323 |
| June 08, 2026 | 7.31 | 6.8 | 6.8 | 7.49 | 6.7 | 586,273 |
| June 05, 2026 | 7.62 | 6.85 | 6.85 | 7.8 | 6.8 | 0 |
| June 04, 2026 | 6.84 | 7.68 | 7.68 | 7.79 | 6.84 | 312,351 |
| June 03, 2026 | 6.95 | 6.97 | 6.97 | 7.44 | 6.71 | 491,156 |
| June 02, 2026 | 7.43 | 6.87 | 6.87 | 7.51 | 6.59 | 591,568 |
| June 01, 2026 | 7.95 | 7.46 | 7.46 | 8.04 | 7.46 | 289,024 |
| May 29, 2026 | 8.42 | 7.93 | 7.93 | 8.42 | 7.44 | 707,395 |
| May 28, 2026 | 7.62 | 7.61 | 7.61 | 7.78 | 7.45 | 223,818 |
| May 27, 2026 | 7.63 | 7.63 | 7.63 | 8.02 | 7.46 | 307,530 |
| May 26, 2026 | 8 | 7.67 | 7.67 | 8.18 | 7.61 | 310,019 |
| May 22, 2026 | 7.97 | 7.87 | 7.87 | 8.13 | 7.7 | 306,585 |
| May 21, 2026 | 7.83 | 7.99 | 7.99 | 8.41 | 7.73 | 423,087 |
| May 20, 2026 | 8.84 | 7.84 | 7.84 | 9.05 | 7.75 | 1.05M |
| May 19, 2026 | 9.22 | 8.55 | 8.55 | 9.35 | 8.34 | 844,673 |
| May 18, 2026 | 9.96 | 9.22 | 9.22 | 10.17 | 8.91 | 517,404 |
| May 15, 2026 | 10.6 | 9.78 | 9.78 | 10.7 | 9.6 | 523,201 |
| May 14, 2026 | 11.38 | 10.68 | 10.68 | 11.5 | 10.25 | 389,524 |
| May 13, 2026 | 10.67 | 10.5 | 10.5 | 10.93 | 10.23 | 423,615 |
| May 12, 2026 | 11 | 10.63 | 10.63 | 11.66 | 10.49 | 528,823 |
| May 11, 2026 | 11.68 | 10.6 | 10.6 | 11.68 | 10.43 | 863,578 |
| 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 |