Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.44	37.44	35.99	36.37	-	-3.95%	110,250
Mar 5, 2026	38.13	38.41	37.22	37.86	37.86	-1.66%	409,686
Mar 4, 2026	38.69	38.69	37.62	38.50	38.50	-0.31%	415,300
Mar 3, 2026	37.99	38.67	36.35	38.62	38.62	0.18%	567,603
Mar 2, 2026	38.01	38.74	37.45	38.55	38.55	0.13%	482,144
Feb 27, 2026	37.53	38.57	37.16	38.50	38.50	1.10%	714,169
Feb 26, 2026	35.47	38.22	35.47	38.08	38.08	6.43%	547,510
Feb 25, 2026	35.59	36.22	34.84	35.78	35.78	1.22%	299,644
Feb 24, 2026	37.18	37.49	35.00	35.35	35.35	-5.46%	691,055
Feb 23, 2026	38.19	38.32	37.13	37.39	37.39	-2.45%	434,472
Feb 20, 2026	37.84	38.83	37.71	38.33	38.33	0.87%	541,504
Feb 19, 2026	37.54	38.04	37.07	38.00	38.00	1.28%	266,487
Feb 18, 2026	36.73	37.77	36.57	37.52	37.52	2.79%	376,997
Feb 17, 2026	36.79	37.27	35.74	36.50	36.50	-0.27%	1,107,740
Feb 13, 2026	38.95	39.07	33.85	36.60	36.60	-9.96%	1,426,006
Feb 12, 2026	40.14	40.93	39.55	40.65	40.65	1.37%	776,175
Feb 11, 2026	40.46	40.46	39.19	40.10	40.10	-0.59%	288,765
Feb 10, 2026	39.72	41.00	39.72	40.34	40.34	1.84%	262,371
Feb 9, 2026	39.52	39.96	39.08	39.61	39.61	0.05%	291,970
Feb 6, 2026	40.00	40.17	39.35	39.59	39.59	0.33%	291,035
Feb 5, 2026	40.00	40.68	39.35	39.46	39.46	-1.52%	264,692
Feb 4, 2026	41.53	41.53	39.95	40.07	40.07	-3.75%	322,865
Feb 3, 2026	41.34	41.83	39.50	41.63	41.63	0.97%	469,478
Feb 2, 2026	40.58	41.97	40.42	41.23	41.23	1.13%	423,116
Jan 30, 2026	40.53	41.25	40.02	40.77	40.77	0.87%	584,819
Jan 29, 2026	41.38	41.70	40.29	40.42	40.42	-2.11%	377,296
Jan 28, 2026	41.60	42.06	41.27	41.29	41.29	-0.46%	284,463
Jan 27, 2026	42.80	42.80	41.17	41.48	41.48	-3.60%	238,843
Jan 26, 2026	42.89	43.48	42.62	43.03	43.03	0.02%	176,707
Jan 23, 2026	43.72	43.89	42.49	43.02	43.02	-2.05%	192,577
Jan 22, 2026	44.49	45.41	43.60	43.92	43.92	-0.88%	308,777
Jan 21, 2026	43.61	44.85	43.24	44.31	44.31	1.84%	244,207
Jan 20, 2026	42.80	43.94	42.80	43.51	43.51	0.28%	282,822
Jan 16, 2026	42.99	43.93	42.75	43.39	43.39	0.23%	311,306
Jan 15, 2026	42.61	43.60	42.35	43.29	43.29	1.86%	319,826
Jan 14, 2026	42.65	43.54	41.85	42.50	42.50	-0.93%	427,607
Jan 13, 2026	42.78	43.45	41.82	42.90	42.90	0.02%	267,097
Jan 12, 2026	44.36	44.36	42.78	42.89	42.89	-3.29%	234,484
Jan 9, 2026	44.68	45.26	44.07	44.35	44.35	-1.11%	235,924
Jan 8, 2026	44.51	45.31	44.42	44.85	44.85	-0.44%	251,426
Jan 7, 2026	45.40	45.48	44.11	45.05	45.05	-0.68%	305,295
Jan 6, 2026	44.33	45.99	43.99	45.36	45.36	1.73%	348,499
Jan 5, 2026	44.06	44.72	43.70	44.59	44.59	0.29%	258,786
Jan 2, 2026	45.29	46.84	43.90	44.46	44.46	-2.52%	251,954
Dec 31, 2025	45.99	46.45	45.26	45.61	45.61	-0.83%	313,457
Dec 30, 2025	46.24	46.24	45.63	45.99	45.99	-0.73%	175,166
Dec 29, 2025	46.34	46.52	45.80	46.33	46.33	0.04%	185,615
Dec 26, 2025	47.06	47.06	45.75	46.31	46.31	-1.24%	219,221
Dec 24, 2025	47.18	48.00	46.28	46.89	46.89	-0.61%	109,037
Dec 23, 2025	46.82	47.77	46.44	47.18	47.18	0.66%	383,220
Dec 22, 2025	45.96	47.12	45.41	46.87	46.87	0.69%	262,590
Dec 19, 2025	47.00	47.40	46.45	46.55	46.55	-1.27%	865,214
Dec 18, 2025	47.30	48.17	46.92	47.15	47.15	-0.06%	354,328
Dec 17, 2025	45.77	48.25	45.77	47.18	47.18	2.77%	672,786
Dec 16, 2025	45.70	46.46	45.52	45.91	45.91	1.19%	298,985
Dec 15, 2025	45.36	45.57	45.01	45.37	45.37	0.55%	213,645
Dec 12, 2025	45.32	46.43	44.92	45.12	45.12	-0.79%	232,366
Dec 11, 2025	44.57	45.89	44.40	45.48	45.48	2.87%	441,999
Dec 10, 2025	43.46	44.53	42.68	44.21	44.21	2.22%	419,898
Dec 9, 2025	44.43	45.00	43.20	43.25	43.25	-1.86%	336,996
Dec 8, 2025	45.16	45.16	43.98	44.07	44.07	-1.17%	346,222
Dec 5, 2025	45.38	45.46	44.35	44.59	44.59	-1.81%	257,984
Dec 4, 2025	45.27	46.02	45.10	45.41	45.41	-0.15%	327,114
Dec 3, 2025	45.73	45.89	45.06	45.48	45.48	0.24%	493,494
Dec 2, 2025	46.27	47.16	45.24	45.37	45.37	-1.00%	324,496
Dec 1, 2025	46.48	47.17	45.33	45.83	45.83	-1.78%	427,534
Nov 28, 2025	46.73	47.33	46.34	46.66	46.66	0.28%	172,637
Nov 26, 2025	46.85	47.19	46.41	46.53	46.53	-0.64%	392,351
Nov 25, 2025	45.72	47.28	45.72	46.83	46.83	2.23%	332,883
Nov 24, 2025	45.36	46.37	45.25	45.81	45.81	1.51%	349,329
Nov 21, 2025	43.94	45.56	43.76	45.13	45.13	2.38%	383,258
Nov 20, 2025	44.88	45.90	43.89	44.08	44.08	-1.23%	351,214
Nov 19, 2025	44.90	45.42	44.51	44.63	44.63	-0.45%	254,964
Nov 18, 2025	44.99	45.77	44.51	44.83	44.83	-0.64%	290,804
Nov 17, 2025	45.17	46.47	44.94	45.12	45.12	-1.27%	449,134
Nov 14, 2025	44.67	45.89	44.23	45.70	45.70	0.24%	540,750
Nov 13, 2025	47.30	47.75	45.21	45.59	45.59	-4.28%	557,515
Nov 12, 2025	46.55	48.04	46.37	47.63	47.63	1.64%	440,915
Nov 11, 2025	45.09	46.94	45.09	46.86	46.86	4.18%	391,831
Nov 10, 2025	44.72	45.53	43.90	44.98	44.98	0.25%	479,310
Nov 7, 2025	46.63	47.39	44.70	44.87	44.87	-5.54%	584,658
Nov 6, 2025	46.20	47.69	45.78	47.50	47.50	2.13%	738,788
Nov 5, 2025	45.73	47.10	45.27	46.51	46.51	1.64%	523,497
Nov 4, 2025	45.62	46.58	45.19	45.76	45.76	0.15%	283,340
Nov 3, 2025	45.53	46.02	44.20	45.69	45.69	0.71%	465,789
Oct 31, 2025	45.66	46.06	45.27	45.37	45.37	-0.61%	552,075
Oct 30, 2025	45.40	46.19	44.99	45.65	45.65	1.47%	357,214
Oct 29, 2025	45.42	45.83	44.70	44.99	44.99	-0.60%	516,813
Oct 28, 2025	44.79	45.79	44.42	45.26	45.26	1.16%	497,855
Oct 27, 2025	43.67	45.00	43.25	44.74	44.74	3.09%	456,147
Oct 24, 2025	43.64	43.91	43.08	43.40	43.40	-	353,366
Oct 23, 2025	43.34	43.48	42.59	43.40	43.40	-0.16%	252,625
Oct 22, 2025	42.22	43.51	41.98	43.47	43.47	2.77%	341,101
Oct 21, 2025	42.41	42.62	42.00	42.30	42.30	-0.73%	210,439
Oct 20, 2025	42.46	42.78	42.07	42.61	42.61	1.26%	233,304
Oct 17, 2025	41.37	42.10	41.22	42.08	42.08	1.30%	182,903
Oct 16, 2025	41.55	42.42	41.48	41.54	41.54	0.02%	252,764
Oct 15, 2025	41.00	41.76	40.99	41.53	41.53	1.24%	242,018
Oct 14, 2025	40.24	41.26	40.24	41.02	41.02	0.96%	253,032
Oct 13, 2025	40.07	41.03	39.98	40.63	40.63	1.07%	296,690