Get the Stockscreener App
2.1399
3.39%
-0.0701
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 May 06, 2025, is $2.1399.
- 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 $1.78 on April 09, 2025. Since then, Artiva Biotherapeutics Inc's stock price has risen over 20.22% to $2.1399 now.
- The 52-week high stock price for ARTV is $17.31, representing a 708.92% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for ARTV is $1.78, indicating a -16.82% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $2.26 | $2.12 | $0.1392 | 21,649.0 | -3.39% |
| May 05, 2025 | $2.48 | $2.14 | $0.34 | 276,447.0 | -9.43% |
| May 02, 2025 | $2.56 | $2.29 | $0.27 | 244,591.0 | +2.95% |
| May 01, 2025 | $2.42 | $2.32 | $0.10 | 86,133.0 | -0.84% |
| Apr 30, 2025 | $2.42 | $2.28 | $0.14 | 107,923.0 | -2.45% |
| Apr 29, 2025 | $2.47 | $2.40 | $0.0735 | 154,449.0 | +0.00% |
| Apr 28, 2025 | $2.47 | $2.27 | $0.20 | 187,025.0 | -0.81% |
| Apr 25, 2025 | $2.52 | $2.36 | $0.16 | 247,546.0 | +0.82% |
| Apr 24, 2025 | $2.49 | $2.31 | $0.1792 | 126,635.0 | +0.00% |
| Apr 23, 2025 | $2.55 | $2.40 | $0.15 | 321,856.0 | +0.00% |
| Apr 22, 2025 | $2.52 | $2.37 | $0.15 | 369,407.0 | +2.08% |
| Apr 21, 2025 | $2.52 | $2.21 | $0.3098 | 370,588.0 | +7.14% |
| Apr 17, 2025 | $2.27 | $2.15 | $0.12 | 289,009.0 | -2.61% |
| Apr 16, 2025 | $2.35 | $2.10 | $0.2488 | 186,877.0 | -2.13% |
| Apr 15, 2025 | $2.37 | $1.93 | $0.4393 | 249,010.0 | +19.90% |
| Apr 14, 2025 | $2.00 | $1.84 | $0.1607 | 180,458.0 | -1.01% |
| Apr 11, 2025 | $1.98 | $1.80 | $0.1799 | 180,943.0 | +7.61% |
| Apr 10, 2025 | $2.02 | $1.79 | $0.23 | 163,487.0 | -7.54% |
| Apr 09, 2025 | $2.07 | $1.78 | $0.29 | 454,186.0 | +3.65% |
| Apr 08, 2025 | $2.96 | $1.85 | $1.11 | 1,320,483.0 | -41.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.56 | $2.12 | $0.44 | 628,820.0 | -10.67% |
| 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% |
2.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):