Artiva Biotherapeutics In... (ARTV)
NASDAQ: ARTV
· Real-Time Price · USD
2.99
0.11 (3.82%)
At close: Sep 25, 2025, 3:59 PM
3.00
0.33%
After-hours: Sep 25, 2025, 07:19 PM EDT
ARTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.81 | 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 |
| Sep 18, 2025 | 2.32 | 2.42 | 2.29 | 2.38 | 2.38 | 4.39% | 120,000 |
| Sep 17, 2025 | 2.41 | 2.55 | 2.22 | 2.28 | 2.28 | -3.80% | 107,800 |
| Sep 16, 2025 | 2.34 | 2.50 | 2.30 | 2.37 | 2.37 | 0.85% | 50,100 |
| Sep 15, 2025 | 2.55 | 2.62 | 2.32 | 2.35 | 2.35 | -7.84% | 100,500 |
| Sep 12, 2025 | 2.70 | 2.75 | 2.55 | 2.55 | 2.55 | -4.14% | 52,900 |
| Sep 11, 2025 | 2.70 | 2.75 | 2.56 | 2.66 | 2.66 | -1.48% | 188,800 |
| Sep 10, 2025 | 2.80 | 2.85 | 2.65 | 2.70 | 2.70 | -2.88% | 48,100 |
| Sep 9, 2025 | 3.13 | 3.20 | 2.73 | 2.78 | 2.78 | -10.03% | 94,100 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.00 | 3.09 | 3.09 | -14.40% | 119,600 |
| Sep 5, 2025 | 3.22 | 3.62 | 3.11 | 3.61 | 3.61 | 16.08% | 128,800 |
| Sep 4, 2025 | 3.14 | 3.21 | 3.07 | 3.11 | 3.11 | -2.20% | 38,100 |
| Sep 3, 2025 | 3.10 | 3.24 | 3.01 | 3.18 | 3.18 | 2.91% | 45,900 |
| Sep 2, 2025 | 3.17 | 3.24 | 3.00 | 3.09 | 3.09 | -1.90% | 44,500 |
| Aug 29, 2025 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -0.32% | 35,200 |
| Aug 28, 2025 | 3.25 | 3.47 | 3.12 | 3.16 | 3.16 | -3.36% | 65,800 |
| Aug 27, 2025 | 2.78 | 3.39 | 2.78 | 3.27 | 3.27 | 15.14% | 139,500 |