Get the Stockscreener App
6.99
6.68%
-0.50
After Hours:
7.02
0.03
+0.43%
Artiva Biotherapeutics Inc Stock (ARTV) Price History
The historical daily chart and data for Artiva Biotherapeutics Inc stock (ARTV), show that the latest closing stock price as of September 25, 2026, is $6.99.
- Artiva Biotherapeutics Inc all-time high stock price is $17.31, occurred on October 01, 2024.
- The lowest Artiva Biotherapeutics Inc stock price recorded was $1.47 on June 27, 2025. Since then, Artiva Biotherapeutics Inc's stock price has risen over 375.51% to $6.99 now.
- The 52-week high stock price for ARTV is $14.53, representing a 107.87% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for ARTV is $2.71, indicating a -61.23% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about ARTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $7.49 | $6.90 | $0.59 | 507,049.0 | -6.68% |
| Sep 24, 2026 | $7.71 | $7.22 | $0.49 | 511,609.0 | -2.98% |
| Sep 23, 2026 | $8.20 | $7.52 | $0.68 | 407,741.0 | -4.57% |
| Sep 22, 2026 | $8.39 | $7.86 | $0.535 | 437,970.0 | +3.32% |
| Sep 21, 2026 | $8.64 | $7.78 | $0.86 | 628,573.0 | -9.06% |
| Sep 18, 2026 | $8.75 | $8.40 | $0.35 | 2,208,154.0 | +2.01% |
| Sep 17, 2026 | $8.72 | $8.35 | $0.37 | 456,479.0 | -1.86% |
| Sep 16, 2026 | $9.03 | $8.48 | $0.545 | 516,917.0 | -3.48% |
| Sep 15, 2026 | $10.05 | $8.84 | $1.21 | 577,522.0 | -12.13% |
| Sep 14, 2026 | $10.55 | $10.13 | $0.42 | 242,706.0 | -0.78% |
| Sep 11, 2026 | $10.61 | $10.10 | $0.51 | 228,433.0 | -1.92% |
| Sep 10, 2026 | $10.93 | $10.36 | $0.57 | 449,163.0 | -3.43% |
| Sep 09, 2026 | $11.15 | $10.73 | $0.42 | 325,034.0 | -0.83% |
| Sep 08, 2026 | $11.16 | $10.70 | $0.46 | 211,375.0 | -2.77% |
| Sep 04, 2026 | $11.34 | $10.94 | $0.40 | 168,575.0 | +0.58% |
| Sep 03, 2026 | $11.35 | $10.98 | $0.37 | 365,585.0 | -1.64% |
| Sep 02, 2026 | $11.51 | $11.05 | $0.4571 | 306,517.0 | +0.27% |
| Sep 01, 2026 | $11.36 | $10.88 | $0.475 | 268,853.0 | -0.18% |
| Aug 31, 2026 | $11.35 | $10.88 | $0.47 | 249,443.0 | +1.89% |
| Aug 28, 2026 | $11.80 | $11.00 | $0.80 | 222,786.0 | -7.12% |
Artiva Biotherapeutics Inc Stock (ARTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Artiva Biotherapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Artiva Biotherapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Artiva Biotherapeutics Inc Stock (ARTV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $11.51 | $6.90 | $4.61 | 9,325,304.0 | -38.14% |
| Aug, 2026 | $12.27 | $9.90 | $2.37 | 6,546,547.0 | +11.88% |
| Jul, 2026 | $11.30 | $8.75 | $2.55 | 9,156,408.0 | +4.12% |
| Jun, 2026 | $10.50 | $6.59 | $3.91 | 14,745,668.0 | +22.32% |
| May, 2026 | $13.00 | $7.44 | $5.56 | 13,616,430.0 | -22.56% |
| Apr, 2026 | $14.53 | $6.07 | $8.46 | 7,445,375.0 | +59.01% |
| Mar, 2026 | $7.75 | $4.74 | $3.01 | 3,993,193.0 | +10.65% |
| Feb, 2026 | $6.07 | $3.62 | $2.45 | 2,701,481.0 | +49.61% |
| Jan, 2026 | $5.16 | $3.72 | $1.44 | 4,409,377.0 | -9.32% |
Artiva Biotherapeutics Inc Stock (ARTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.25 | $2.96 | $4.29 | 54,948,888.0 | +11.17% |
| Nov, 2025 | $4.24 | $3.05 | $1.19 | 3,692,038.0 | -9.83% |
| Oct, 2025 | $7.36 | $2.71 | $4.65 | 119,897,455.0 | +45.30% |
| Sep, 2025 | $3.70 | $2.22 | $1.48 | 2,360,613.0 | -8.89% |
| Aug, 2025 | $3.47 | $2.46 | $1.01 | 1,387,966.0 | +5.00% |
| Jul, 2025 | $3.71 | $1.50 | $2.21 | 5,349,928.0 | +98.68% |
| Jun, 2025 | $2.19 | $1.47 | $0.72 | 6,008,534.0 | -21.76% |
| May, 2025 | $2.56 | $1.80 | $0.76 | 3,008,684.0 | -19.25% |
| Apr, 2025 | $4.95 | $1.78 | $3.17 | 14,125,902.0 | -20.33% |
| Mar, 2025 | $6.54 | $2.96 | $3.58 | 2,780,006.0 | -27.71% |
| Feb, 2025 | $5.33 | $3.37 | $1.96 | 1,449,357.0 | -18.31% |
| Jan, 2025 | $11.55 | $4.77 | $6.78 | 1,488,496.0 | -49.60% |
Artiva Biotherapeutics Inc Stock (ARTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.14 | $9.68 | $3.46 | 1,255,485.0 | -17.21% |
| Nov, 2024 | $15.49 | $10.00 | $5.49 | 993,086.0 | +26.04% |
| Oct, 2024 | $17.31 | $9.68 | $7.63 | 1,720,469.0 | -34.37% |
| Sep, 2024 | $15.57 | $9.79 | $5.78 | 5,639,003.0 | +33.88% |
| Aug, 2024 | $11.80 | $9.71 | $2.09 | 2,246,917.0 | -2.20% |
| Jul, 2024 | $13.25 | $11.01 | $2.24 | 1,236,168.0 | +0.00% |
3.06%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):