Artiva Biotherapeutics In... (ARTV)
NASDAQ: ARTV
· Real-Time Price · USD
6.01
3.24 (116.97%)
At close: Oct 17, 2025, 3:59 PM
5.50
-8.49%
After-hours: Oct 17, 2025, 05:30 PM EDT
ARTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 2.97 | 3.05 | 2.75 | 2.77 | 2.77 | -7.97% | 39,328 |
| Oct 15, 2025 | 2.91 | 3.05 | 2.88 | 3.01 | 3.01 | 4.88% | 39,700 |
| Oct 14, 2025 | 2.71 | 2.88 | 2.71 | 2.87 | 2.87 | 4.74% | 17,500 |
| Oct 13, 2025 | 2.87 | 2.89 | 2.72 | 2.74 | 2.74 | -2.49% | 16,300 |
| Oct 10, 2025 | 3.05 | 3.05 | 2.71 | 2.81 | 2.81 | -6.33% | 42,700 |
| Oct 9, 2025 | 3.01 | 3.03 | 2.98 | 3.00 | 3.00 | 0.00% | 25,800 |
| Oct 8, 2025 | 2.93 | 3.03 | 2.89 | 3.00 | 3.00 | 3.45% | 25,200 |
| Oct 7, 2025 | 2.89 | 2.97 | 2.82 | 2.90 | 2.90 | -1.02% | 33,600 |
| Oct 6, 2025 | 2.97 | 3.00 | 2.91 | 2.93 | 2.93 | -0.68% | 28,500 |
| Oct 3, 2025 | 2.97 | 3.00 | 2.86 | 2.95 | 2.95 | 0.00% | 44,900 |
| Oct 2, 2025 | 2.95 | 2.99 | 2.87 | 2.95 | 2.95 | 1.03% | 19,100 |
| Oct 1, 2025 | 2.84 | 2.99 | 2.84 | 2.92 | 2.92 | 1.74% | 38,800 |
| Sep 30, 2025 | 2.92 | 2.99 | 2.80 | 2.87 | 2.87 | -1.71% | 60,900 |
| Sep 29, 2025 | 2.98 | 2.98 | 2.86 | 2.92 | 2.92 | -1.35% | 70,528 |
| Sep 26, 2025 | 3.01 | 3.01 | 2.82 | 2.96 | 2.96 | -1.66% | 193,800 |
| Sep 25, 2025 | 2.85 | 3.08 | 2.85 | 3.01 | 3.01 | 4.51% | 150,300 |
| Sep 24, 2025 | 2.60 | 2.89 | 2.52 | 2.88 | 2.88 | 11.20% | 156,915 |
| Sep 23, 2025 | 2.69 | 2.86 | 2.58 | 2.59 | 2.59 | -4.07% | 17,200 |
| Sep 22, 2025 | 2.87 | 2.99 | 2.55 | 2.70 | 2.70 | -6.25% | 95,300 |
| Sep 19, 2025 | 2.39 | 2.98 | 2.37 | 2.88 | 2.88 | 21.01% | 478,700 |
Page 1 of 16