Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
5.75
+0.01 (0.17%)
At close: Mar 9, 2026, 4:00 PM EDT
5.71
-0.04 (-0.70%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.63 | 5.90 | 5.48 | 5.71 | 5.71 | -0.52% | 108,803 |
| Mar 6, 2026 | 5.50 | 5.90 | 5.50 | 5.74 | 5.74 | - | 140,014 |
| Mar 5, 2026 | 5.54 | 5.75 | 5.21 | 5.74 | 5.74 | 5.13% | 134,746 |
| Mar 4, 2026 | 5.55 | 5.75 | 5.37 | 5.46 | 5.46 | -0.18% | 83,678 |
| Mar 3, 2026 | 5.58 | 5.66 | 5.19 | 5.47 | 5.47 | -5.20% | 162,807 |
| Mar 2, 2026 | 5.47 | 5.78 | 5.24 | 5.77 | 5.77 | -0.86% | 259,812 |
| Feb 27, 2026 | 5.42 | 6.07 | 5.30 | 5.82 | 5.82 | 6.79% | 240,867 |
| Feb 26, 2026 | 5.00 | 5.60 | 4.89 | 5.45 | 5.45 | 8.35% | 192,459 |
| Feb 25, 2026 | 5.07 | 5.07 | 4.86 | 5.03 | 5.03 | 0.20% | 120,873 |
| Feb 24, 2026 | 4.75 | 5.15 | 4.72 | 5.02 | 5.02 | 4.58% | 125,306 |
| Feb 23, 2026 | 4.59 | 5.00 | 4.48 | 4.80 | 4.80 | 2.56% | 113,059 |
| Feb 20, 2026 | 4.53 | 4.69 | 4.44 | 4.68 | 4.68 | 3.31% | 129,580 |
| Feb 19, 2026 | 4.16 | 4.66 | 4.07 | 4.53 | 4.53 | 9.16% | 238,709 |
| Feb 18, 2026 | 4.07 | 4.27 | 4.01 | 4.15 | 4.15 | 0.97% | 63,454 |
| Feb 17, 2026 | 3.96 | 4.20 | 3.87 | 4.11 | 4.11 | 2.75% | 82,502 |
| Feb 13, 2026 | 4.00 | 4.14 | 3.89 | 4.00 | 4.00 | 0.25% | 39,960 |
| Feb 12, 2026 | 3.89 | 4.11 | 3.74 | 3.99 | 3.99 | 3.64% | 167,869 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.68 | 3.85 | 3.85 | -1.03% | 113,046 |
| Feb 10, 2026 | 3.86 | 4.10 | 3.81 | 3.89 | 3.89 | 4.01% | 112,396 |
| Feb 9, 2026 | 4.03 | 4.03 | 3.62 | 3.74 | 3.74 | -7.20% | 144,030 |
| Feb 6, 2026 | 4.05 | 4.13 | 3.90 | 4.03 | 4.03 | 4.13% | 145,053 |
| Feb 5, 2026 | 3.97 | 4.16 | 3.75 | 3.87 | 3.87 | -3.73% | 154,694 |
| Feb 4, 2026 | 4.20 | 4.20 | 3.85 | 4.02 | 4.02 | -2.90% | 120,850 |
| Feb 3, 2026 | 4.19 | 4.23 | 4.01 | 4.14 | 4.14 | -0.96% | 171,969 |
| Feb 2, 2026 | 3.84 | 4.24 | 3.84 | 4.18 | 4.18 | 7.46% | 219,118 |
| Jan 30, 2026 | 4.17 | 4.22 | 3.72 | 3.89 | 3.89 | -6.27% | 337,769 |
| Jan 29, 2026 | 4.43 | 4.53 | 4.10 | 4.15 | 4.15 | -7.16% | 236,348 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -7.84% | 167,268 |
| Jan 27, 2026 | 4.68 | 4.93 | 4.50 | 4.85 | 4.85 | 3.63% | 167,059 |
| Jan 26, 2026 | 4.80 | 4.83 | 4.62 | 4.68 | 4.68 | -2.09% | 75,656 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | -3.43% | 174,824 |
| Jan 22, 2026 | 4.83 | 4.97 | 4.75 | 4.95 | 4.95 | 4.21% | 207,375 |
| Jan 21, 2026 | 4.66 | 5.10 | 4.60 | 4.75 | 4.75 | 2.81% | 323,299 |
| Jan 20, 2026 | 4.32 | 4.69 | 4.20 | 4.62 | 4.62 | 4.52% | 195,933 |
| Jan 16, 2026 | 4.40 | 4.48 | 4.31 | 4.42 | 4.42 | -0.90% | 144,371 |
| Jan 15, 2026 | 4.81 | 4.81 | 4.40 | 4.46 | 4.46 | -6.69% | 192,559 |
| Jan 14, 2026 | 4.55 | 4.85 | 4.52 | 4.78 | 4.78 | 3.91% | 159,529 |
| Jan 13, 2026 | 4.97 | 4.97 | 4.53 | 4.60 | 4.60 | -5.74% | 268,149 |
| Jan 12, 2026 | 4.86 | 5.16 | 4.78 | 4.88 | 4.88 | 0.51% | 654,802 |
| Jan 9, 2026 | 4.60 | 4.90 | 4.50 | 4.86 | 4.86 | 6.00% | 248,858 |
| Jan 8, 2026 | 4.64 | 4.68 | 4.44 | 4.58 | 4.58 | -0.43% | 132,662 |
| Jan 7, 2026 | 4.38 | 4.68 | 4.38 | 4.60 | 4.60 | 4.31% | 278,543 |
| Jan 6, 2026 | 4.13 | 4.50 | 4.13 | 4.41 | 4.41 | 5.76% | 180,596 |
| Jan 5, 2026 | 4.25 | 4.31 | 4.12 | 4.17 | 4.17 | -1.42% | 129,101 |
| Jan 2, 2026 | 4.33 | 4.43 | 4.10 | 4.23 | 4.23 | -1.40% | 131,712 |
| Dec 31, 2025 | 4.25 | 4.33 | 4.18 | 4.29 | 4.29 | 2.63% | 118,459 |
| Dec 30, 2025 | 4.48 | 4.52 | 4.18 | 4.18 | 4.18 | -5.64% | 111,585 |
| Dec 29, 2025 | 4.27 | 4.50 | 4.17 | 4.43 | 4.43 | 5.98% | 180,190 |
| Dec 26, 2025 | 4.32 | 4.35 | 4.17 | 4.18 | 4.18 | -2.79% | 178,727 |
| Dec 24, 2025 | 4.30 | 4.46 | 4.15 | 4.30 | 4.30 | 0.70% | 163,648 |
| Dec 23, 2025 | 4.46 | 4.46 | 4.13 | 4.27 | 4.27 | -4.26% | 283,763 |
| Dec 22, 2025 | 4.81 | 4.81 | 4.42 | 4.46 | 4.46 | -5.91% | 294,521 |
| Dec 19, 2025 | 4.64 | 5.08 | 4.64 | 4.74 | 4.74 | 1.94% | 643,703 |
| Dec 18, 2025 | 4.42 | 4.75 | 4.37 | 4.65 | 4.65 | 7.64% | 481,497 |
| Dec 17, 2025 | 4.55 | 4.59 | 4.00 | 4.32 | 4.32 | -5.05% | 825,486 |
| Dec 16, 2025 | 6.17 | 6.30 | 4.36 | 4.55 | 4.55 | -27.78% | 3,243,694 |
| Dec 15, 2025 | 4.09 | 7.25 | 4.08 | 6.30 | 6.30 | 90.91% | 46,767,980 |
| Dec 12, 2025 | 3.18 | 3.30 | 3.08 | 3.30 | 3.30 | 5.10% | 80,314 |
| Dec 11, 2025 | 3.11 | 3.30 | 3.05 | 3.14 | 3.14 | 2.28% | 125,678 |
| Dec 10, 2025 | 3.13 | 3.15 | 3.00 | 3.07 | 3.07 | -1.60% | 136,329 |
| Dec 9, 2025 | 3.10 | 3.29 | 2.96 | 3.12 | 3.12 | 1.30% | 135,454 |
| Dec 8, 2025 | 3.36 | 3.52 | 3.00 | 3.08 | 3.08 | -8.33% | 276,933 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.32 | 3.36 | 3.36 | -10.99% | 142,430 |
| Dec 4, 2025 | 3.55 | 3.79 | 3.51 | 3.78 | 3.78 | 5.45% | 61,898 |
| Dec 3, 2025 | 3.36 | 3.62 | 3.28 | 3.58 | 3.58 | 7.19% | 64,997 |
| Dec 2, 2025 | 3.53 | 3.53 | 3.30 | 3.34 | 3.34 | -3.75% | 49,205 |
| Dec 1, 2025 | 3.69 | 3.69 | 3.36 | 3.47 | 3.47 | -7.71% | 191,698 |
| Nov 28, 2025 | 3.62 | 3.78 | 3.58 | 3.76 | 3.76 | 5.03% | 66,099 |
| Nov 26, 2025 | 3.34 | 3.65 | 3.28 | 3.58 | 3.58 | 6.23% | 124,199 |
| Nov 25, 2025 | 3.34 | 3.40 | 3.21 | 3.37 | 3.37 | 1.81% | 37,935 |
| Nov 24, 2025 | 3.12 | 3.35 | 3.12 | 3.31 | 3.31 | 5.75% | 98,654 |
| Nov 21, 2025 | 3.10 | 3.34 | 3.05 | 3.13 | 3.13 | -1.26% | 83,758 |
| Nov 20, 2025 | 3.49 | 3.49 | 3.16 | 3.17 | 3.17 | -6.49% | 108,160 |
| Nov 19, 2025 | 3.92 | 3.92 | 3.34 | 3.39 | 3.39 | -12.85% | 165,116 |
| Nov 18, 2025 | 3.61 | 3.94 | 3.54 | 3.89 | 3.89 | 10.83% | 227,333 |
| Nov 17, 2025 | 3.25 | 3.54 | 3.19 | 3.51 | 3.51 | 8.00% | 172,570 |
| Nov 14, 2025 | 3.25 | 3.39 | 3.20 | 3.25 | 3.25 | -4.13% | 196,738 |
| Nov 13, 2025 | 4.07 | 4.07 | 3.37 | 3.39 | 3.39 | -14.82% | 292,071 |
| Nov 12, 2025 | 3.59 | 4.10 | 3.25 | 3.98 | 3.98 | 10.86% | 460,894 |
| Nov 11, 2025 | 3.68 | 3.72 | 3.53 | 3.59 | 3.59 | -1.91% | 194,760 |
| Nov 10, 2025 | 3.56 | 3.71 | 3.44 | 3.66 | 3.66 | 5.78% | 233,892 |
| Nov 7, 2025 | 3.40 | 3.52 | 3.28 | 3.46 | 3.46 | 0.58% | 208,631 |
| Nov 6, 2025 | 3.45 | 3.56 | 3.34 | 3.44 | 3.44 | - | 168,066 |
| Nov 5, 2025 | 3.54 | 3.68 | 3.42 | 3.44 | 3.44 | -4.18% | 332,093 |
| Nov 4, 2025 | 3.74 | 4.00 | 3.56 | 3.59 | 3.59 | -4.77% | 230,486 |
| Nov 3, 2025 | 4.16 | 4.25 | 3.75 | 3.77 | 3.77 | -9.59% | 331,048 |
| Oct 31, 2025 | 4.00 | 4.24 | 3.95 | 4.17 | 4.17 | 5.84% | 197,317 |
| Oct 30, 2025 | 4.41 | 4.56 | 3.94 | 3.94 | 3.94 | -10.25% | 413,773 |
| Oct 29, 2025 | 4.75 | 4.84 | 4.35 | 4.39 | 4.39 | -7.19% | 270,063 |
| Oct 28, 2025 | 4.97 | 4.99 | 4.65 | 4.73 | 4.73 | -6.15% | 259,782 |
| Oct 27, 2025 | 5.61 | 5.61 | 4.75 | 5.04 | 5.04 | -6.84% | 501,950 |
| Oct 24, 2025 | 5.60 | 5.62 | 4.84 | 5.41 | 5.41 | 11.78% | 996,532 |
| Oct 23, 2025 | 4.49 | 4.96 | 4.42 | 4.84 | 4.84 | 8.04% | 639,168 |
| Oct 22, 2025 | 4.29 | 4.74 | 4.20 | 4.48 | 4.48 | 2.75% | 689,620 |
| Oct 21, 2025 | 4.67 | 5.24 | 4.36 | 4.36 | 4.36 | -11.20% | 987,820 |
| Oct 20, 2025 | 5.66 | 5.70 | 4.12 | 4.91 | 4.91 | -18.30% | 3,141,697 |
| Oct 17, 2025 | 5.59 | 7.36 | 5.14 | 6.01 | 6.01 | 116.97% | 100,332,975 |
| Oct 16, 2025 | 3.03 | 3.05 | 2.75 | 2.77 | 2.77 | -7.97% | 22,210,417 |
| Oct 15, 2025 | 2.91 | 3.05 | 2.88 | 3.01 | 3.01 | 4.88% | 39,664 |
| Oct 14, 2025 | 2.71 | 2.89 | 2.71 | 2.87 | 2.87 | 4.74% | 17,492 |