Artiva Biotherapeutics In... (ARTV)
2.35
0.39 (19.90%)
At close: Apr 15, 2025, 3:59 PM
2.28
-2.96%
After-hours: Apr 15, 2025, 07:44 PM EDT
Artiva Biotherapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.03 | n/a | 2.37 | n/a | 1.93 | n/a | 2.35 | n/a | 19.90% | 248,340 |
| Apr 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.84 | 1.84 | 1.96 | 1.96 | -1.01% | 180,600 |
| Apr 11, 2025 | 1.82 | 1.82 | 1.98 | 1.98 | 1.80 | 1.80 | 1.98 | 1.98 | 7.61% | 180,900 |
| Apr 10, 2025 | 1.92 | 1.92 | 2.02 | 2.02 | 1.79 | 1.79 | 1.84 | 1.84 | -7.54% | 164,300 |
| Apr 9, 2025 | 1.86 | 1.86 | 2.07 | 2.07 | 1.78 | 1.78 | 1.99 | 1.99 | 3.65% | 455,400 |
| Apr 8, 2025 | 2.90 | 2.90 | 2.96 | 2.96 | 1.85 | 1.85 | 1.92 | 1.92 | -41.99% | 1,330,900 |
| Apr 7, 2025 | 2.29 | 2.29 | 4.95 | 4.95 | 2.19 | 2.19 | 3.31 | 3.31 | 35.66% | 8,989,200 |
| Apr 4, 2025 | 2.42 | 2.42 | 2.53 | 2.53 | 2.29 | 2.29 | 2.44 | 2.44 | -3.94% | 78,000 |
| Apr 3, 2025 | 2.71 | 2.71 | 2.80 | 2.80 | 2.50 | 2.50 | 2.54 | 2.54 | -11.19% | 61,600 |
| Apr 2, 2025 | 3.00 | 3.00 | 3.18 | 3.18 | 2.78 | 2.78 | 2.86 | 2.86 | -4.67% | 62,800 |
| Apr 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.92 | 2.92 | 3.00 | 3.00 | 0.00% | 66,000 |
| Mar 31, 2025 | 3.12 | 3.12 | 3.31 | 3.31 | 2.96 | 2.96 | 3.00 | 3.00 | -5.06% | 64,700 |
| Mar 28, 2025 | 3.51 | 3.51 | 3.65 | 3.65 | 3.15 | 3.15 | 3.16 | 3.16 | -10.73% | 80,322 |
| Mar 27, 2025 | 3.70 | 3.70 | 3.82 | 3.82 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | 81,100 |
| Mar 26, 2025 | 3.91 | 3.91 | 4.01 | 4.01 | 3.52 | 3.52 | 3.64 | 3.64 | -8.77% | 124,800 |
| Mar 25, 2025 | 3.87 | 3.87 | 4.14 | 4.14 | 3.60 | 3.60 | 3.99 | 3.99 | 2.05% | 92,600 |
| Mar 24, 2025 | 4.35 | 4.35 | 4.58 | 4.58 | 3.46 | 3.46 | 3.91 | 3.91 | -8.43% | 180,300 |
| Mar 21, 2025 | 4.02 | 4.02 | 4.75 | 4.75 | 3.64 | 3.64 | 4.27 | 4.27 | 5.69% | 662,700 |
| Mar 20, 2025 | 4.40 | 4.40 | 4.44 | 4.44 | 3.73 | 3.73 | 4.04 | 4.04 | -9.01% | 132,800 |
| Mar 19, 2025 | 5.12 | 5.12 | 5.30 | 5.30 | 4.18 | 4.18 | 4.44 | 4.44 | -12.25% | 182,100 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.05 | 5.05 | 5.06 | 5.06 | -13.80% | 112,800 |
| Mar 17, 2025 | 5.05 | 5.05 | 5.98 | 5.98 | 5.05 | 5.05 | 5.87 | 5.87 | 15.10% | 135,000 |
| Mar 14, 2025 | 5.68 | 5.68 | 5.86 | 5.86 | 4.81 | 4.81 | 5.10 | 5.10 | -8.93% | 112,200 |
| Mar 13, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 5.54 | 5.54 | 5.60 | 5.60 | -10.40% | 99,300 |
| Mar 12, 2025 | 6.05 | 6.05 | 6.54 | 6.54 | 5.86 | 5.86 | 6.25 | 6.25 | 5.93% | 128,900 |
| Mar 11, 2025 | 5.24 | 5.24 | 5.94 | 5.94 | 5.24 | 5.24 | 5.90 | 5.90 | 11.11% | 84,100 |
| Mar 10, 2025 | 5.22 | 5.22 | 5.54 | 5.54 | 5.05 | 5.05 | 5.31 | 5.31 | -0.93% | 82,200 |
| Mar 7, 2025 | 5.17 | 5.17 | 5.40 | 5.40 | 5.00 | 5.00 | 5.36 | 5.36 | 5.10% | 126,900 |
| Mar 6, 2025 | 4.36 | 4.36 | 5.15 | 5.15 | 4.24 | 4.24 | 5.10 | 5.10 | 13.59% | 104,300 |
| Mar 5, 2025 | 4.40 | 4.40 | 4.53 | 4.53 | 4.16 | 4.16 | 4.49 | 4.49 | 2.28% | 56,200 |
| Mar 4, 2025 | 3.88 | 3.88 | 4.74 | 4.74 | 3.88 | 3.88 | 4.39 | 4.39 | 11.99% | 229,600 |
| Mar 3, 2025 | 4.16 | 4.16 | 4.17 | 4.17 | 3.82 | 3.82 | 3.92 | 3.92 | -5.54% | 94,500 |
| Feb 28, 2025 | 3.62 | 3.62 | 4.15 | 4.15 | 3.62 | 3.62 | 4.15 | 4.15 | 11.26% | 60,200 |
| Feb 27, 2025 | 3.90 | 3.90 | 3.92 | 3.92 | 3.68 | 3.68 | 3.73 | 3.73 | -3.37% | 34,100 |
| Feb 26, 2025 | 3.73 | 3.73 | 3.98 | 3.98 | 3.68 | 3.68 | 3.86 | 3.86 | 2.66% | 38,300 |
| Feb 25, 2025 | 3.79 | 3.79 | 3.90 | 3.90 | 3.62 | 3.62 | 3.76 | 3.76 | -0.27% | 63,600 |
| Feb 24, 2025 | 3.88 | 3.88 | 3.93 | 3.93 | 3.63 | 3.63 | 3.77 | 3.77 | 0.00% | 61,300 |
| Feb 21, 2025 | 3.84 | 3.84 | 3.99 | 3.99 | 3.60 | 3.60 | 3.77 | 3.77 | -0.53% | 69,600 |
| Feb 20, 2025 | 3.99 | 3.99 | 4.02 | 4.02 | 3.69 | 3.69 | 3.79 | 3.79 | -5.72% | 65,100 |
| Feb 19, 2025 | 3.92 | 3.92 | 4.28 | 4.28 | 3.92 | 3.92 | 4.02 | 4.02 | -1.95% | 75,500 |
| Feb 18, 2025 | 4.40 | 4.40 | 4.52 | 4.52 | 3.92 | 3.92 | 4.10 | 4.10 | -7.66% | 74,500 |
| Feb 14, 2025 | 3.99 | 3.99 | 4.57 | 4.57 | 3.99 | 3.99 | 4.44 | 4.44 | 10.72% | 51,000 |
| Feb 13, 2025 | 3.68 | 3.68 | 4.01 | 4.01 | 3.58 | 3.58 | 4.01 | 4.01 | 8.97% | 67,000 |
| Feb 12, 2025 | 3.79 | 3.79 | 4.17 | 4.17 | 3.37 | 3.37 | 3.68 | 3.68 | -1.08% | 80,935 |
| Feb 11, 2025 | 4.00 | 4.00 | 4.05 | 4.05 | 3.69 | 3.69 | 3.72 | 3.72 | -7.92% | 65,500 |
| Feb 10, 2025 | 3.96 | 3.96 | 4.17 | 4.17 | 3.89 | 3.89 | 4.04 | 4.04 | 3.32% | 79,281 |
| Feb 7, 2025 | 4.58 | 4.58 | 4.63 | 4.63 | 3.90 | 3.90 | 3.91 | 3.91 | -15.00% | 89,873 |
| Feb 6, 2025 | 4.88 | 4.88 | 5.07 | 5.07 | 4.58 | 4.58 | 4.60 | 4.60 | -5.74% | 85,458 |
| Feb 5, 2025 | 4.80 | 4.80 | 5.32 | 5.33 | 4.71 | 4.71 | 4.88 | 4.88 | 1.46% | 138,236 |
| Feb 4, 2025 | 4.86 | 4.86 | 4.90 | 4.90 | 4.58 | 4.58 | 4.81 | 4.81 | -1.64% | 184,182 |