Artivion Inc.

AI Score

XX

Unlock

24.38
0.13 (0.54%)
At close: Mar 31, 2025, 12:14 PM

Artivion Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 24.71 24.71 23.96 24.25 -0.25 -1.02% 298,085
Mar 27, 2025 24.70 25.02 24.46 24.50 -0.21 -0.85% 255,721
Mar 26, 2025 24.66 24.78 24.41 24.71 0.04 0.16% 257,200
Mar 25, 2025 24.92 25.02 24.60 24.67 -0.30 -1.20% 262,800
Mar 24, 2025 24.87 25.05 24.64 24.97 0.54 2.21% 468,205
Mar 21, 2025 24.10 24.60 24.06 24.43 0.23 0.95% 999,449
Mar 20, 2025 23.95 24.35 23.88 24.20 -0.17 -0.70% 416,218
Mar 19, 2025 24.23 24.64 24.16 24.37 0.21 0.87% 355,611
Mar 18, 2025 23.95 24.48 23.88 24.16 0.08 0.33% 359,800
Mar 17, 2025 24.09 24.51 24.03 24.08 -0.04 -0.17% 510,415
Mar 14, 2025 23.59 24.18 23.59 24.12 0.70 2.99% 366,203
Mar 13, 2025 23.46 23.57 22.93 23.42 -0.07 -0.30% 303,449
Mar 12, 2025 23.59 23.84 23.26 23.49 0.01 0.04% 403,820
Mar 11, 2025 23.40 23.95 23.13 23.48 -0.02 -0.09% 545,000
Mar 10, 2025 23.54 23.94 23.26 23.50 -0.68 -2.81% 849,546
Mar 7, 2025 24.68 24.78 23.60 24.18 -0.53 -2.14% 563,406
Mar 6, 2025 24.85 25.11 24.39 24.71 -0.66 -2.60% 1,303,600
Mar 5, 2025 25.00 25.85 24.97 25.37 0.29 1.16% 392,252
Mar 4, 2025 24.84 25.62 24.69 25.08 -0.05 -0.20% 631,700
Mar 3, 2025 25.48 26.16 25.05 25.13 -0.28 -1.10% 543,106
Feb 28, 2025 25.33 26.01 25.00 25.41 0.05 0.20% 568,539
Feb 27, 2025 25.26 25.96 25.18 25.36 -0.06 -0.24% 484,300
Feb 26, 2025 25.35 25.57 24.96 25.42 -0.14 -0.55% 715,752
Feb 25, 2025 25.80 26.73 24.19 25.56 -2.29 -8.22% 1,654,000
Feb 24, 2025 27.84 28.15 26.91 27.85 -0.41 -1.45% 794,300
Feb 21, 2025 29.00 29.34 28.07 28.26 -0.56 -1.94% 322,600
Feb 20, 2025 28.89 29.15 28.15 28.82 -0.54 -1.84% 394,043
Feb 19, 2025 29.60 29.75 28.63 29.36 -0.51 -1.71% 423,400
Feb 18, 2025 29.91 30.14 29.66 29.87 -0.19 -0.63% 240,904
Feb 14, 2025 30.22 30.40 29.99 30.06 -0.08 -0.27% 141,700
Feb 13, 2025 29.91 30.20 29.60 30.14 0.29 0.97% 149,900
Feb 12, 2025 30.17 30.31 29.31 29.85 -0.61 -2.00% 355,821
Feb 11, 2025 30.25 30.81 30.00 30.46 -0.06 -0.20% 200,700
Feb 10, 2025 30.86 30.96 30.35 30.52 -0.03 -0.10% 242,313
Feb 7, 2025 31.30 31.66 30.25 30.55 -0.72 -2.30% 356,455
Feb 6, 2025 31.91 32.02 31.17 31.27 -0.43 -1.36% 523,739
Feb 5, 2025 31.14 32.05 30.93 31.70 0.71 2.29% 458,802
Feb 4, 2025 30.47 30.99 30.35 30.99 0.40 1.31% 302,481
Feb 3, 2025 30.30 31.21 30.13 30.59 -0.37 -1.20% 300,025
Jan 31, 2025 31.41 31.63 30.62 30.96 -0.41 -1.31% 310,738
Jan 30, 2025 31.59 32.18 31.27 31.37 0.15 0.48% 366,239
Jan 29, 2025 31.05 31.59 30.87 31.22 0.18 0.58% 288,401
Jan 28, 2025 30.58 31.12 30.11 31.04 0.40 1.31% 227,131
Jan 27, 2025 30.56 31.21 30.46 30.64 -0.02 -0.07% 251,350
Jan 24, 2025 30.41 30.87 30.28 30.66 0.04 0.13% 217,000
Jan 23, 2025 30.61 31.00 30.08 30.62 -0.16 -0.52% 327,930
Jan 22, 2025 31.54 31.96 30.42 30.78 -0.81 -2.56% 269,100
Jan 21, 2025 31.11 31.75 30.22 31.59 0.87 2.83% 344,956
Jan 17, 2025 31.41 31.62 30.26 30.72 -0.52 -1.66% 438,651
Jan 16, 2025 30.17 32.33 30.17 31.24 1.18 3.93% 968,708