Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
9.07
-1.68 (-15.63%)
At close: Apr 28, 2026, 4:00 PM EDT
9.05
-0.02 (-0.22%)
After-hours: Apr 28, 2026, 7:15 PM EDT
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.43 | 10.60 | 8.66 | 9.07 | 9.07 | -15.63% | 275,738 |
| Apr 27, 2026 | 10.18 | 11.37 | 10.01 | 10.75 | 10.75 | 4.17% | 133,599 |
| Apr 24, 2026 | 11.42 | 11.64 | 10.23 | 10.32 | 10.32 | -8.67% | 153,173 |
| Apr 23, 2026 | 11.45 | 12.00 | 10.95 | 11.30 | 11.30 | -3.67% | 172,467 |
| Apr 22, 2026 | 12.50 | 12.79 | 10.51 | 11.73 | 11.73 | -6.46% | 393,400 |
| Apr 21, 2026 | 13.50 | 13.50 | 11.85 | 12.54 | 12.54 | -6.35% | 509,604 |
| Apr 20, 2026 | 12.51 | 14.53 | 12.11 | 13.39 | 13.39 | 6.69% | 661,307 |
| Apr 17, 2026 | 12.68 | 13.20 | 11.11 | 12.55 | 12.55 | 3.63% | 746,258 |
| Apr 16, 2026 | 8.98 | 12.42 | 8.93 | 12.11 | 12.11 | 33.08% | 1,278,003 |
| Apr 15, 2026 | 7.88 | 9.16 | 7.71 | 9.10 | 9.10 | 21.50% | 877,845 |
| Apr 14, 2026 | 7.25 | 7.94 | 7.10 | 7.49 | 7.49 | 4.32% | 230,203 |
| Apr 13, 2026 | 6.83 | 7.34 | 6.74 | 7.18 | 7.18 | 5.43% | 222,720 |
| Apr 10, 2026 | 6.84 | 6.98 | 6.62 | 6.81 | 6.81 | 0.15% | 125,885 |
| Apr 9, 2026 | 6.13 | 7.15 | 6.13 | 6.80 | 6.80 | 9.85% | 189,630 |
| Apr 8, 2026 | 6.95 | 6.95 | 6.07 | 6.19 | 6.19 | -7.20% | 156,731 |
| Apr 7, 2026 | 7.21 | 7.21 | 6.56 | 6.67 | 6.67 | -8.50% | 129,942 |
| Apr 6, 2026 | 6.99 | 7.70 | 6.88 | 7.29 | 7.29 | 8.16% | 351,412 |
| Apr 2, 2026 | 6.53 | 6.80 | 6.38 | 6.74 | 6.74 | -0.15% | 146,296 |
| Apr 1, 2026 | 6.52 | 7.14 | 6.25 | 6.75 | 6.75 | 4.81% | 224,374 |
| Mar 31, 2026 | 5.54 | 6.50 | 5.54 | 6.44 | 6.44 | 18.17% | 197,204 |
| Mar 30, 2026 | 5.07 | 5.74 | 5.07 | 5.45 | 5.45 | 8.78% | 177,928 |
| Mar 27, 2026 | 5.21 | 5.43 | 4.74 | 5.01 | 5.01 | -2.91% | 167,660 |
| Mar 26, 2026 | 5.55 | 5.67 | 5.16 | 5.16 | 5.16 | -5.49% | 106,811 |
| Mar 25, 2026 | 5.37 | 5.68 | 5.37 | 5.46 | 5.46 | 4.40% | 56,048 |
| Mar 24, 2026 | 5.35 | 5.45 | 5.16 | 5.23 | 5.23 | -2.61% | 78,005 |
| Mar 23, 2026 | 5.25 | 5.40 | 5.08 | 5.37 | 5.37 | 0.94% | 83,939 |
| Mar 20, 2026 | 5.40 | 5.70 | 5.20 | 5.32 | 5.32 | -3.62% | 89,401 |
| Mar 19, 2026 | 5.82 | 5.89 | 5.37 | 5.52 | 5.52 | -4.83% | 137,198 |
| Mar 18, 2026 | 6.19 | 6.33 | 5.63 | 5.80 | 5.80 | -8.23% | 229,764 |
| Mar 17, 2026 | 6.25 | 6.60 | 6.15 | 6.32 | 6.32 | 2.27% | 101,718 |
| Mar 16, 2026 | 6.25 | 6.65 | 6.09 | 6.18 | 6.18 | - | 104,015 |
| Mar 13, 2026 | 6.65 | 6.76 | 5.95 | 6.18 | 6.18 | -8.44% | 203,629 |
| Mar 12, 2026 | 7.01 | 7.55 | 6.70 | 6.75 | 6.75 | -5.33% | 383,633 |
| Mar 11, 2026 | 6.12 | 7.75 | 6.00 | 7.13 | 7.13 | 17.27% | 862,162 |
| Mar 10, 2026 | 5.72 | 6.16 | 5.65 | 6.08 | 6.08 | 6.48% | 144,829 |
| Mar 9, 2026 | 5.63 | 5.90 | 5.48 | 5.71 | 5.71 | -0.52% | 109,504 |
| Mar 6, 2026 | 5.50 | 5.90 | 5.50 | 5.74 | 5.74 | - | 140,344 |
| Mar 5, 2026 | 5.54 | 5.75 | 5.21 | 5.74 | 5.74 | 5.13% | 135,983 |
| Mar 4, 2026 | 5.55 | 5.75 | 5.37 | 5.46 | 5.46 | -0.18% | 83,810 |
| Mar 3, 2026 | 5.58 | 5.66 | 5.19 | 5.47 | 5.47 | -5.20% | 165,798 |
| Mar 2, 2026 | 5.47 | 5.78 | 5.24 | 5.77 | 5.77 | -0.86% | 260,579 |
| Feb 27, 2026 | 5.42 | 6.07 | 5.30 | 5.82 | 5.82 | 6.79% | 241,969 |
| Feb 26, 2026 | 5.00 | 5.60 | 4.89 | 5.45 | 5.45 | 8.35% | 195,000 |
| Feb 25, 2026 | 5.07 | 5.07 | 4.86 | 5.03 | 5.03 | 0.20% | 120,946 |
| Feb 24, 2026 | 4.75 | 5.15 | 4.72 | 5.02 | 5.02 | 4.58% | 125,585 |
| Feb 23, 2026 | 4.59 | 5.00 | 4.48 | 4.80 | 4.80 | 2.56% | 113,136 |
| Feb 20, 2026 | 4.53 | 4.69 | 4.44 | 4.68 | 4.68 | 3.31% | 129,692 |
| Feb 19, 2026 | 4.16 | 4.66 | 4.07 | 4.53 | 4.53 | 9.16% | 241,174 |
| Feb 18, 2026 | 4.07 | 4.27 | 4.01 | 4.15 | 4.15 | 0.97% | 63,480 |
| Feb 17, 2026 | 3.96 | 4.20 | 3.87 | 4.11 | 4.11 | 2.75% | 82,990 |
| 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% | 167,962 |
| Feb 11, 2026 | 3.90 | 3.94 | 3.68 | 3.85 | 3.85 | -1.03% | 114,451 |
| Feb 10, 2026 | 3.86 | 4.10 | 3.81 | 3.89 | 3.89 | 4.01% | 113,184 |
| Feb 9, 2026 | 4.03 | 4.03 | 3.62 | 3.74 | 3.74 | -7.20% | 144,417 |
| Feb 6, 2026 | 4.05 | 4.13 | 3.90 | 4.03 | 4.03 | 4.13% | 145,054 |
| Feb 5, 2026 | 3.97 | 4.16 | 3.75 | 3.87 | 3.87 | -3.73% | 156,394 |
| Feb 4, 2026 | 4.20 | 4.20 | 3.85 | 4.02 | 4.02 | -2.90% | 121,031 |
| Feb 3, 2026 | 4.19 | 4.23 | 4.01 | 4.14 | 4.14 | -0.96% | 173,394 |
| Feb 2, 2026 | 3.84 | 4.24 | 3.84 | 4.18 | 4.18 | 7.46% | 219,427 |
| Jan 30, 2026 | 4.17 | 4.22 | 3.72 | 3.89 | 3.89 | -6.27% | 338,697 |
| Jan 29, 2026 | 4.43 | 4.53 | 4.10 | 4.15 | 4.15 | -7.16% | 237,036 |
| Jan 28, 2026 | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -7.84% | 167,747 |
| Jan 27, 2026 | 4.68 | 4.93 | 4.50 | 4.85 | 4.85 | 3.63% | 167,303 |
| Jan 26, 2026 | 4.80 | 4.83 | 4.62 | 4.68 | 4.68 | -2.09% | 77,792 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | -3.43% | 174,843 |
| Jan 22, 2026 | 4.83 | 4.97 | 4.75 | 4.95 | 4.95 | 4.21% | 208,599 |
| Jan 21, 2026 | 4.66 | 5.10 | 4.60 | 4.75 | 4.75 | 2.81% | 324,017 |
| Jan 20, 2026 | 4.32 | 4.69 | 4.20 | 4.62 | 4.62 | 4.52% | 196,270 |
| Jan 16, 2026 | 4.40 | 4.48 | 4.31 | 4.42 | 4.42 | -0.90% | 145,216 |
| Jan 15, 2026 | 4.81 | 4.81 | 4.40 | 4.46 | 4.46 | -6.69% | 193,633 |
| Jan 14, 2026 | 4.55 | 4.85 | 4.52 | 4.78 | 4.78 | 3.91% | 160,098 |
| Jan 13, 2026 | 4.97 | 4.97 | 4.53 | 4.60 | 4.60 | -5.74% | 276,267 |
| Jan 12, 2026 | 4.86 | 5.16 | 4.78 | 4.88 | 4.88 | 0.51% | 655,290 |
| Jan 9, 2026 | 4.60 | 4.90 | 4.50 | 4.86 | 4.86 | 6.00% | 250,202 |
| Jan 8, 2026 | 4.64 | 4.68 | 4.44 | 4.58 | 4.58 | -0.43% | 135,241 |
| Jan 7, 2026 | 4.38 | 4.68 | 4.38 | 4.60 | 4.60 | 4.31% | 281,831 |
| Jan 6, 2026 | 4.13 | 4.50 | 4.13 | 4.41 | 4.41 | 5.76% | 201,319 |
| Jan 5, 2026 | 4.25 | 4.31 | 4.12 | 4.17 | 4.17 | -1.42% | 129,620 |
| Jan 2, 2026 | 4.33 | 4.43 | 4.10 | 4.23 | 4.23 | -1.40% | 131,906 |
| Dec 31, 2025 | 4.25 | 4.33 | 4.18 | 4.29 | 4.29 | 2.63% | 118,920 |
| Dec 30, 2025 | 4.48 | 4.52 | 4.18 | 4.18 | 4.18 | -5.64% | 120,900 |
| Dec 29, 2025 | 4.27 | 4.50 | 4.17 | 4.43 | 4.43 | 5.98% | 182,211 |
| Dec 26, 2025 | 4.32 | 4.35 | 4.17 | 4.18 | 4.18 | -2.79% | 178,800 |
| Dec 24, 2025 | 4.30 | 4.46 | 4.15 | 4.30 | 4.30 | 0.70% | 163,742 |
| Dec 23, 2025 | 4.46 | 4.46 | 4.13 | 4.27 | 4.27 | -4.26% | 284,515 |
| Dec 22, 2025 | 4.81 | 4.81 | 4.42 | 4.46 | 4.46 | -5.91% | 295,051 |
| Dec 19, 2025 | 4.64 | 5.08 | 4.64 | 4.74 | 4.74 | 1.94% | 653,561 |
| Dec 18, 2025 | 4.42 | 4.75 | 4.37 | 4.65 | 4.65 | 7.64% | 493,805 |
| Dec 17, 2025 | 4.55 | 4.59 | 4.00 | 4.32 | 4.32 | -5.05% | 833,323 |
| Dec 16, 2025 | 6.17 | 6.30 | 4.36 | 4.55 | 4.55 | -27.78% | 3,297,722 |
| Dec 15, 2025 | 4.09 | 7.25 | 4.08 | 6.30 | 6.30 | 90.91% | 47,772,206 |
| Dec 12, 2025 | 3.18 | 3.30 | 3.08 | 3.30 | 3.30 | 5.10% | 80,777 |
| Dec 11, 2025 | 3.11 | 3.30 | 3.05 | 3.14 | 3.14 | 2.28% | 125,884 |
| Dec 10, 2025 | 3.13 | 3.15 | 3.00 | 3.07 | 3.07 | -1.60% | 136,393 |
| Dec 9, 2025 | 3.10 | 3.29 | 2.96 | 3.12 | 3.12 | 1.30% | 135,837 |
| Dec 8, 2025 | 3.36 | 3.52 | 3.00 | 3.08 | 3.08 | -8.33% | 278,011 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.32 | 3.36 | 3.36 | -10.99% | 142,863 |
| Dec 4, 2025 | 3.55 | 3.79 | 3.51 | 3.78 | 3.78 | 5.45% | 61,989 |
| Dec 3, 2025 | 3.36 | 3.62 | 3.28 | 3.58 | 3.58 | 7.19% | 65,097 |