Artiva Biotherapeutics Inc (ARTV)

Overview News Price History Discussions Forecast

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 26, 2026, is $7.67.

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 421.77% to $7.67 now.
The 52-week high stock price for ARTV is $14.53, representing a 89.44% increase from the current share price, occurred on April 20, 2026.
The 52-week low stock price for ARTV is $1.47, indicating a -80.83% decrease from the current share price, occurred on June 27, 2025.

The table below shows more information about ARTV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$8.18	$7.60	$0.58	310,019.0	-2.54%
May 22, 2026	$8.13	$7.70	$0.43	308,871.0	-1.50%
May 21, 2026	$8.41	$7.73	$0.6826	424,364.0	+1.91%
May 20, 2026	$9.04	$7.75	$1.29	1,050,442.0	-8.30%
May 19, 2026	$9.35	$8.34	$1.01	844,678.0	-7.27%
May 18, 2026	$10.17	$8.91	$1.26	517,404.0	-5.73%
May 15, 2026	$10.70	$9.60	$1.10	522,784.0	-8.43%
May 14, 2026	$11.50	$10.25	$1.25	387,354.0	+1.71%
May 13, 2026	$10.93	$10.23	$0.70	423,606.0	-1.22%
May 12, 2026	$11.77	$10.48	$1.29	528,823.0	+0.28%
May 11, 2026	$11.68	$10.43	$1.25	863,628.0	-2.66%
May 08, 2026	$12.68	$10.20	$2.48	5,281,114.0	-13.02%
May 07, 2026	$12.58	$12.00	$0.58	151,712.0	+1.05%
May 06, 2026	$13.00	$11.00	$2.00	307,691.0	+16.89%
May 05, 2026	$11.37	$10.53	$0.8414	152,880.0	-6.11%
May 04, 2026	$11.60	$10.60	$1.00	111,007.0	+4.54%
May 01, 2026	$11.13	$9.80	$1.33	194,062.0	+5.47%
Apr 30, 2026	$10.52	$8.75	$1.77	270,479.0	+17.43%
Apr 29, 2026	$9.33	$8.52	$0.8133	241,754.0	-3.86%
Apr 28, 2026	$10.60	$8.66	$1.94	275,252.0	-15.63%

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
May, 2026	$13.00	$7.60	$5.40	12,690,458.0	-25.10%
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%