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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	3.23	3.44	3.44	3.68	3.22	301,200
July 23, 2025	2.6	3.21	3.21	3.25	2.6	402,500
July 22, 2025	2.53	2.58	2.58	2.59	2.4	99,700
July 21, 2025	2.42	2.55	2.55	2.6	2.42	121,100
July 18, 2025	2.62	2.39	2.39	2.63	2.27	322,128
July 17, 2025	2.39	2.59	2.59	2.72	2.39	351,400
July 16, 2025	2.14	2.38	2.38	2.4	2.07	139,700
July 15, 2025	2.18	2.12	2.12	2.26	2.04	184,300
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

Artiva Biotherapeutics, Inc. (ARTV) NASDAQ