Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.56	24.04	22.49	23.61	23.61	4.19%	2,364,169
Jun 25, 2026	22.03	23.49	22.03	22.66	22.66	2.86%	1,161,244
Jun 24, 2026	20.73	22.11	20.73	22.03	22.03	6.53%	915,129
Jun 23, 2026	20.27	20.72	20.09	20.68	20.68	2.73%	568,708
Jun 22, 2026	20.99	21.31	20.12	20.13	20.13	-5.00%	628,656
Jun 18, 2026	21.39	21.67	20.83	21.19	21.19	-0.05%	993,078
Jun 17, 2026	21.34	22.12	20.92	21.20	21.20	-1.17%	837,361
Jun 16, 2026	21.31	21.98	21.06	21.45	21.45	1.80%	1,066,950
Jun 15, 2026	20.36	21.10	19.88	21.07	21.07	4.83%	1,059,359
Jun 12, 2026	20.50	20.81	20.01	20.10	20.10	-2.43%	613,746
Jun 11, 2026	20.43	21.03	20.05	20.60	20.60	0.64%	794,384
Jun 10, 2026	20.97	21.18	20.45	20.47	20.47	-1.96%	799,675
Jun 9, 2026	20.40	21.24	20.35	20.88	20.88	2.40%	1,120,725
Jun 8, 2026	20.22	20.56	19.82	20.39	20.39	1.34%	816,991
Jun 5, 2026	20.89	21.36	20.00	20.12	20.12	-3.45%	554,813
Jun 4, 2026	21.00	21.61	20.63	20.84	20.84	1.26%	1,010,442
Jun 3, 2026	20.27	20.83	20.00	20.58	20.58	0.78%	644,310
Jun 2, 2026	20.96	21.02	20.39	20.42	20.42	-2.99%	661,950
Jun 1, 2026	22.09	22.63	20.83	21.05	21.05	-5.14%	807,301
May 29, 2026	22.50	23.11	22.16	22.19	22.19	-1.68%	691,732
May 28, 2026	22.50	22.82	22.29	22.57	22.57	-0.83%	438,040
May 27, 2026	23.14	23.60	22.63	22.76	22.76	-1.85%	486,911
May 26, 2026	22.44	23.22	22.13	23.19	23.19	3.25%	534,065
May 22, 2026	22.77	23.05	22.17	22.46	22.46	-1.36%	651,620
May 21, 2026	22.31	22.79	22.03	22.77	22.77	0.44%	632,645
May 20, 2026	22.62	23.16	21.76	22.67	22.67	-0.26%	880,037
May 19, 2026	23.73	24.70	22.64	22.73	22.73	-4.34%	761,253
May 18, 2026	23.46	24.01	22.89	23.76	23.76	4.35%	1,019,238
May 15, 2026	22.92	23.30	22.32	22.77	22.77	-0.70%	863,968
May 14, 2026	22.24	23.14	22.10	22.93	22.93	3.15%	758,528
May 13, 2026	22.74	23.00	21.94	22.23	22.23	-3.77%	796,258
May 12, 2026	23.87	23.87	22.46	23.10	23.10	-2.98%	953,779
May 11, 2026	25.82	25.83	23.33	23.81	23.81	-6.30%	1,813,452
May 8, 2026	27.31	27.31	19.16	25.41	25.41	-28.26%	5,137,004
May 7, 2026	35.15	36.26	34.84	35.42	35.42	1.99%	902,248
May 6, 2026	35.89	36.23	34.14	34.73	34.73	-3.29%	516,504
May 5, 2026	35.54	36.13	34.70	35.91	35.91	1.07%	284,132
May 4, 2026	36.11	36.47	35.44	35.53	35.53	-1.88%	228,094
May 1, 2026	36.36	36.79	35.41	36.21	36.21	1.06%	288,439
Apr 30, 2026	34.63	35.93	34.63	35.83	35.83	3.44%	330,457
Apr 29, 2026	35.91	36.58	34.24	34.64	34.64	-4.65%	324,024
Apr 28, 2026	37.26	37.41	35.97	36.33	36.33	-1.89%	284,293
Apr 27, 2026	37.52	38.23	36.88	37.03	37.03	-1.93%	258,507
Apr 24, 2026	37.01	38.17	36.73	37.76	37.76	1.61%	155,632
Apr 23, 2026	37.18	37.66	36.66	37.16	37.16	0.35%	225,102
Apr 22, 2026	37.09	37.73	36.58	37.03	37.03	1.29%	279,950
Apr 21, 2026	38.95	39.66	36.10	36.56	36.56	-5.77%	421,787
Apr 20, 2026	37.90	39.12	37.90	38.80	38.80	2.86%	376,653
Apr 17, 2026	37.18	38.53	37.10	37.72	37.72	2.67%	417,368
Apr 16, 2026	37.19	37.35	36.51	36.74	36.74	-1.95%	265,245
Apr 15, 2026	37.64	38.25	37.42	37.47	37.47	-1.26%	231,300
Apr 14, 2026	38.62	39.14	37.91	37.95	37.95	-1.61%	237,859
Apr 13, 2026	37.72	38.58	37.49	38.57	38.57	2.50%	337,611
Apr 10, 2026	37.81	38.04	36.92	37.63	37.63	3.07%	448,445
Apr 9, 2026	35.95	36.56	35.23	36.51	36.51	1.25%	327,911
Apr 8, 2026	36.09	36.30	35.66	36.06	36.06	2.39%	765,209
Apr 7, 2026	34.70	35.61	33.95	35.22	35.22	5.29%	1,009,323
Apr 6, 2026	33.85	33.89	32.82	33.45	33.45	-2.11%	606,285
Apr 2, 2026	33.60	34.66	32.84	34.17	34.17	0.03%	448,168
Apr 1, 2026	36.72	37.20	33.77	34.16	34.16	-6.72%	819,193
Mar 31, 2026	36.09	36.70	35.16	36.62	36.62	3.42%	447,389
Mar 30, 2026	35.49	35.54	34.53	35.41	35.41	0.34%	785,681
Mar 27, 2026	36.36	36.59	35.04	35.29	35.29	-3.02%	259,028
Mar 26, 2026	35.95	36.95	35.95	36.39	36.39	0.75%	262,822
Mar 25, 2026	35.70	36.34	35.44	36.12	36.12	1.18%	279,462
Mar 24, 2026	35.40	35.91	34.81	35.70	35.70	-0.06%	413,306
Mar 23, 2026	36.04	36.30	35.15	35.72	35.72	1.16%	523,859
Mar 20, 2026	36.73	37.04	35.02	35.31	35.31	-3.34%	758,377
Mar 19, 2026	36.46	37.19	36.00	36.53	36.53	-0.38%	210,131
Mar 18, 2026	37.04	37.11	36.55	36.67	36.67	-2.16%	220,094
Mar 17, 2026	37.61	38.11	37.41	37.48	37.48	0.21%	201,758
Mar 16, 2026	36.82	37.99	36.82	37.40	37.40	2.78%	307,390
Mar 13, 2026	36.33	36.92	35.68	36.39	36.39	0.61%	367,335
Mar 12, 2026	36.00	36.56	35.65	36.17	36.17	-0.50%	244,275
Mar 11, 2026	35.76	36.37	35.10	36.35	36.35	1.08%	279,121
Mar 10, 2026	36.00	36.32	35.30	35.96	35.96	-0.36%	334,900
Mar 9, 2026	36.64	36.64	35.45	36.09	36.09	-2.56%	421,326
Mar 6, 2026	37.44	37.44	35.99	37.04	37.04	-2.17%	379,912
Mar 5, 2026	38.13	38.41	37.22	37.86	37.86	-1.66%	409,696
Mar 4, 2026	38.69	38.69	37.62	38.50	38.50	-0.31%	460,494
Mar 3, 2026	37.99	38.67	36.35	38.62	38.62	0.18%	576,155
Mar 2, 2026	38.01	38.74	37.45	38.55	38.55	0.13%	489,097
Feb 27, 2026	37.53	38.57	37.16	38.50	38.50	1.10%	725,946
Feb 26, 2026	35.47	38.22	35.47	38.08	38.08	6.43%	552,163
Feb 25, 2026	35.59	36.22	34.84	35.78	35.78	1.22%	306,788
Feb 24, 2026	37.18	37.49	35.00	35.35	35.35	-5.46%	720,959
Feb 23, 2026	38.19	38.32	37.13	37.39	37.39	-2.45%	435,217
Feb 20, 2026	37.84	38.83	37.71	38.33	38.33	0.87%	550,251
Feb 19, 2026	37.54	38.04	37.07	38.00	38.00	1.28%	273,921
Feb 18, 2026	36.73	37.77	36.57	37.52	37.52	2.79%	377,100
Feb 17, 2026	36.79	37.27	35.74	36.50	36.50	-0.27%	1,175,963
Feb 13, 2026	38.95	39.07	33.85	36.60	36.60	-9.96%	1,426,010
Feb 12, 2026	40.14	40.93	39.55	40.65	40.65	1.37%	780,204
Feb 11, 2026	40.46	40.46	39.19	40.10	40.10	-0.59%	288,778
Feb 10, 2026	39.72	41.00	39.72	40.34	40.34	1.84%	341,089
Feb 9, 2026	39.52	39.96	39.08	39.61	39.61	0.05%	292,051
Feb 6, 2026	40.00	40.17	39.35	39.59	39.59	0.33%	291,039
Feb 5, 2026	40.00	40.68	39.35	39.46	39.46	-1.52%	264,755
Feb 4, 2026	41.53	41.53	39.95	40.07	40.07	-3.75%	322,881
Feb 3, 2026	41.34	41.83	39.50	41.63	41.63	0.97%	469,491