Artiva Biotherapeutics In... (ARTV)
NASDAQ: ARTV
· Real-Time Price · USD
2.77
0.07 (2.59%)
At close: Aug 15, 2025, 3:59 PM
2.75
-0.54%
After-hours: Aug 15, 2025, 04:10 PM EDT
ARTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.68 | 2.81 | 2.61 | 2.75 | 2.75 | 1.85% | 63,313 |
| Aug 14, 2025 | 2.63 | 2.75 | 2.56 | 2.70 | 2.70 | 1.12% | 36,014 |
| Aug 13, 2025 | 2.48 | 2.69 | 2.48 | 2.67 | 2.67 | 8.10% | 59,900 |
| Aug 12, 2025 | 2.57 | 2.67 | 2.46 | 2.47 | 2.47 | -3.52% | 112,600 |
| Aug 11, 2025 | 2.72 | 2.75 | 2.51 | 2.56 | 2.56 | -7.25% | 51,600 |
| Aug 8, 2025 | 2.69 | 2.99 | 2.63 | 2.76 | 2.76 | 4.55% | 72,300 |
| Aug 7, 2025 | 2.79 | 2.92 | 2.63 | 2.64 | 2.64 | -8.01% | 57,000 |
| Aug 6, 2025 | 3.08 | 3.08 | 2.84 | 2.87 | 2.87 | -6.82% | 78,100 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.93 | 3.08 | 3.08 | 2.33% | 34,700 |
| Aug 4, 2025 | 2.88 | 3.15 | 2.78 | 3.01 | 3.01 | 6.36% | 95,300 |
| Aug 1, 2025 | 2.91 | 2.95 | 2.74 | 2.83 | 2.83 | -5.67% | 86,600 |
| Jul 31, 2025 | 2.98 | 3.02 | 2.91 | 3.00 | 3.00 | 0.67% | 69,700 |
| Jul 30, 2025 | 2.96 | 3.15 | 2.86 | 2.98 | 2.98 | 2.41% | 205,600 |
| Jul 29, 2025 | 2.96 | 3.17 | 2.89 | 2.91 | 2.91 | -1.69% | 153,600 |
| Jul 28, 2025 | 3.61 | 3.66 | 2.92 | 2.96 | 2.96 | -17.78% | 355,100 |
| Jul 25, 2025 | 3.50 | 3.71 | 3.25 | 3.60 | 3.60 | 4.65% | 298,000 |
| Jul 24, 2025 | 3.23 | 3.68 | 3.22 | 3.44 | 3.44 | 7.17% | 301,200 |
| Jul 23, 2025 | 2.60 | 3.25 | 2.60 | 3.21 | 3.21 | 24.42% | 402,500 |
| Jul 22, 2025 | 2.53 | 2.59 | 2.40 | 2.58 | 2.58 | 1.18% | 99,700 |
| Jul 21, 2025 | 2.42 | 2.60 | 2.42 | 2.55 | 2.55 | 6.69% | 121,100 |