Artiva Biotherapeutics, Inc. ARTV
4.01 USD +0.05 (+1.26%)
Regular-session close
4.01 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.91 Day range 4.04
3.07 52-week range 13.39
- YTD
- -6.53%
- 1 year
- +18.29%
ARTV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.00 | 4.03 | 3.90 | 4.01 | +0.05 | +1.26% | 868,507 |
| Nov 12, 2026 | 4.05 | 4.09 | 3.93 | 3.96 | -0.11 | -2.70% | 1,436,864 |
| Nov 11, 2026 | 4.10 | 4.13 | 4.05 | 4.07 | +0.01 | +0.25% | 870,835 |
| Nov 10, 2026 | 4.19 | 4.22 | 4.04 | 4.06 | -0.16 | -3.79% | 925,800 |
| Nov 9, 2026 | 4.20 | 4.26 | 4.14 | 4.22 | +0.07 | +1.69% | 940,000 |
| Nov 6, 2026 | 4.16 | 4.24 | 4.13 | 4.15 | +0.02 | +0.48% | 908,700 |
| Nov 5, 2026 | 4.19 | 4.22 | 4.07 | 4.13 | -0.09 | -2.13% | 976,800 |
| Nov 4, 2026 | 4.25 | 4.28 | 4.16 | 4.22 | +0.02 | +0.48% | 754,000 |
| Nov 3, 2026 | 4.24 | 4.25 | 4.16 | 4.20 | +0.01 | +0.24% | 623,300 |
| Nov 2, 2026 | 4.21 | 4.24 | 4.14 | 4.19 | 0.00 | 0.00% | 938,200 |
| Oct 30, 2026 | 4.20 | 4.26 | 4.10 | 4.19 | -0.04 | -0.95% | 1,966,200 |
| Oct 29, 2026 | 4.22 | 4.27 | 4.15 | 4.23 | -0.05 | -1.17% | 1,889,400 |
| Oct 28, 2026 | 4.35 | 4.39 | 4.22 | 4.28 | +0.01 | +0.23% | 2,882,600 |
| Oct 27, 2026 | 4.25 | 4.45 | 4.00 | 4.27 | -1.89 | -30.68% | 8,673,700 |
| Oct 26, 2026 | 6.15 | 6.25 | 5.95 | 6.16 | +0.01 | +0.16% | 487,000 |
| Oct 23, 2026 | 6.16 | 6.17 | 5.95 | 6.15 | -0.05 | -0.81% | 315,400 |
| Oct 22, 2026 | 6.38 | 6.65 | 6.16 | 6.20 | -0.29 | -4.47% | 393,900 |
| Oct 21, 2026 | 6.60 | 6.74 | 6.44 | 6.49 | -0.07 | -1.07% | 363,700 |
| Oct 20, 2026 | 5.89 | 6.65 | 5.86 | 6.56 | +0.67 | +11.38% | 449,800 |
| Oct 19, 2026 | 5.97 | 6.20 | 5.76 | 5.89 | +0.04 | +0.68% | 536,900 |
| Oct 16, 2026 | 6.08 | 6.10 | 5.82 | 5.85 | -0.21 | -3.47% | 573,300 |
| Oct 15, 2026 | 5.93 | 6.16 | 5.85 | 6.06 | +0.15 | +2.54% | 478,200 |
| Oct 14, 2026 | 6.21 | 6.25 | 5.88 | 5.91 | -0.38 | -6.04% | 706,100 |
| Oct 13, 2026 | 6.74 | 6.74 | 6.24 | 6.29 | -0.48 | -7.09% | 526,700 |
| Oct 12, 2026 | 6.92 | 6.94 | 6.73 | 6.77 | -0.17 | -2.45% | 248,500 |
| Oct 9, 2026 | 6.84 | 7.14 | 6.77 | 6.94 | +0.14 | +2.06% | 275,900 |
| Oct 8, 2026 | 6.89 | 6.92 | 6.57 | 6.80 | -0.20 | -2.86% | 339,400 |
| Oct 7, 2026 | 7.10 | 7.27 | 6.84 | 7.00 | -0.27 | -3.71% | 324,500 |
| Oct 6, 2026 | 7.12 | 7.38 | 6.92 | 7.27 | +0.14 | +1.96% | 665,400 |
| Oct 5, 2026 | 6.75 | 7.16 | 6.52 | 7.13 | +0.30 | +4.39% | 473,200 |
| Oct 2, 2026 | 6.89 | 7.00 | 6.74 | 6.83 | +0.04 | +0.59% | 587,600 |
| Oct 1, 2026 | 7.11 | 7.15 | 6.77 | 6.79 | -0.33 | -4.63% | 443,700 |
| Sep 30, 2026 | 7.10 | 7.40 | 6.96 | 7.12 | +0.09 | +1.28% | 383,000 |
| Sep 29, 2026 | 7.06 | 7.18 | 6.92 | 7.03 | -0.02 | -0.28% | 450,600 |
| Sep 28, 2026 | 6.91 | 7.18 | 6.75 | 7.05 | +0.06 | +0.86% | 437,500 |
| Sep 25, 2026 | 7.48 | 7.49 | 6.90 | 6.99 | -0.50 | -6.68% | 507,100 |
| Sep 24, 2026 | 7.62 | 7.71 | 7.22 | 7.49 | -0.23 | -2.98% | 511,600 |
| Sep 23, 2026 | 7.99 | 8.20 | 7.52 | 7.72 | -0.37 | -4.57% | 407,700 |
| Sep 22, 2026 | 7.87 | 8.39 | 7.86 | 8.09 | +0.26 | +3.32% | 438,000 |
| Sep 21, 2026 | 8.63 | 8.64 | 7.78 | 7.83 | -0.78 | -9.06% | 629,100 |
| Sep 18, 2026 | 8.45 | 8.75 | 8.40 | 8.61 | +0.17 | +2.01% | 2,208,300 |
| Sep 17, 2026 | 8.66 | 8.72 | 8.35 | 8.44 | -0.16 | -1.86% | 456,500 |
| Sep 16, 2026 | 8.89 | 9.03 | 8.48 | 8.60 | -0.31 | -3.48% | 516,900 |
| Sep 15, 2026 | 10.05 | 10.05 | 8.84 | 8.91 | -1.23 | -12.13% | 584,600 |
| Sep 14, 2026 | 10.21 | 10.55 | 10.13 | 10.14 | -0.08 | -0.78% | 243,900 |
| Sep 11, 2026 | 10.49 | 10.61 | 10.10 | 10.22 | -0.20 | -1.92% | 228,400 |
| Sep 10, 2026 | 10.70 | 10.93 | 10.36 | 10.42 | -0.37 | -3.43% | 449,500 |
| Sep 9, 2026 | 10.78 | 11.15 | 10.73 | 10.79 | -0.09 | -0.83% | 325,000 |
| Sep 8, 2026 | 10.83 | 11.16 | 10.70 | 10.88 | -0.31 | -2.77% | 211,700 |
| Sep 4, 2026 | 11.02 | 11.34 | 10.94 | 11.19 | +0.06 | +0.54% | 168,600 |
| Sep 3, 2026 | 11.34 | 11.35 | 10.98 | 11.13 | -0.18 | -1.59% | 365,600 |
| Sep 2, 2026 | 11.26 | 11.51 | 11.05 | 11.31 | +0.03 | +0.27% | 306,500 |
| Sep 1, 2026 | 11.00 | 11.35 | 10.88 | 11.28 | -0.02 | -0.18% | 268,900 |
| Aug 31, 2026 | 11.01 | 11.35 | 10.88 | 11.30 | +0.21 | +1.89% | 249,800 |
| Aug 28, 2026 | 11.78 | 11.80 | 11.00 | 11.09 | -0.85 | -7.12% | 222,900 |
| Aug 27, 2026 | 11.72 | 12.08 | 11.56 | 11.94 | +0.17 | +1.44% | 218,300 |
| Aug 26, 2026 | 11.75 | 11.93 | 11.60 | 11.77 | 0.00 | 0.00% | 262,400 |
| Aug 25, 2026 | 11.60 | 11.91 | 11.53 | 11.77 | +0.25 | +2.17% | 266,400 |
| Aug 24, 2026 | 10.83 | 11.70 | 10.49 | 11.52 | +0.59 | +5.40% | 307,100 |
| Aug 21, 2026 | 11.26 | 11.60 | 10.76 | 10.93 | -0.21 | -1.89% | 199,400 |
| Aug 20, 2026 | 11.50 | 11.58 | 10.93 | 11.14 | -0.56 | -4.79% | 318,900 |
| Aug 19, 2026 | 11.69 | 11.85 | 11.21 | 11.70 | +0.02 | +0.17% | 458,000 |
| Aug 18, 2026 | 11.52 | 12.00 | 11.52 | 11.68 | -0.06 | -0.51% | 261,800 |
| Aug 17, 2026 | 11.45 | 11.84 | 11.10 | 11.74 | +0.29 | +2.53% | 288,600 |
| Aug 14, 2026 | 11.24 | 11.59 | 10.80 | 11.45 | +0.15 | +1.33% | 264,400 |
65 days, newest first. Daily bars as drawn on the ARTV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.