Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.98	36.99	36.03	36.30	-	-1.98%	217,217
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%	155,397
Apr 23, 2026	37.18	37.66	36.66	37.16	37.16	0.35%	225,099
Apr 22, 2026	37.09	37.73	36.58	37.03	37.03	1.29%	279,949
Apr 21, 2026	38.95	39.66	36.10	36.56	36.56	-5.77%	421,711
Apr 20, 2026	37.90	39.12	37.90	38.80	38.80	2.86%	376,649
Apr 17, 2026	37.18	38.53	37.10	37.72	37.72	2.67%	416,653
Apr 16, 2026	37.19	37.35	36.51	36.74	36.74	-1.95%	265,216
Apr 15, 2026	37.64	38.25	37.42	37.47	37.47	-1.26%	231,299
Apr 14, 2026	38.62	39.14	37.91	37.95	37.95	-1.61%	236,840
Apr 13, 2026	37.72	38.58	37.49	38.57	38.57	2.50%	337,410
Apr 10, 2026	37.81	38.04	36.92	37.63	37.63	3.07%	448,325
Apr 9, 2026	35.95	36.56	35.23	36.51	36.51	1.25%	323,962
Apr 8, 2026	36.09	36.30	35.66	36.06	36.06	2.39%	765,188
Apr 7, 2026	34.70	35.61	33.95	35.22	35.22	5.29%	1,005,363
Apr 6, 2026	33.85	33.89	32.82	33.45	33.45	-2.11%	597,247
Apr 2, 2026	33.60	34.66	32.84	34.17	34.17	0.03%	448,167
Apr 1, 2026	36.72	37.20	33.77	34.16	34.16	-6.72%	819,146
Mar 31, 2026	36.09	36.70	35.16	36.62	36.62	3.42%	431,265
Mar 30, 2026	35.49	35.54	34.53	35.41	35.41	0.34%	777,686
Mar 27, 2026	36.36	36.59	35.04	35.29	35.29	-3.02%	250,446
Mar 26, 2026	35.95	36.95	35.95	36.39	36.39	0.75%	260,820
Mar 25, 2026	35.70	36.34	35.44	36.12	36.12	1.18%	277,659
Mar 24, 2026	35.40	35.91	34.81	35.70	35.70	-0.06%	343,222
Mar 23, 2026	36.04	36.30	35.15	35.72	35.72	1.16%	523,576
Mar 20, 2026	36.73	37.04	35.02	35.31	35.31	-3.34%	687,891
Mar 19, 2026	36.46	37.19	36.00	36.53	36.53	-0.38%	207,167
Mar 18, 2026	37.04	37.11	36.55	36.67	36.67	-2.16%	220,092
Mar 17, 2026	37.61	38.11	37.41	37.48	37.48	0.21%	201,746
Mar 16, 2026	36.82	37.99	36.82	37.40	37.40	2.78%	306,638
Mar 13, 2026	36.33	36.92	35.68	36.39	36.39	0.61%	367,322
Mar 12, 2026	36.00	36.56	35.65	36.17	36.17	-0.50%	244,234
Mar 11, 2026	35.76	36.37	35.10	36.35	36.35	1.08%	259,425
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%	379,911
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