Dark

ARTV
Artiva Biotherapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2026 3:59:52 PM EDT

10.45USD+4.396%(+0.44)230,808

8.68Bid 11.88Ask 3.20Spread

Pre-market

Jul 30, 2026 9:11:30 AM EDT

10.06USD+0.528%(+0.05)600

After-hours

Jul 30, 2026 4:35:30 PM EDT

10.43USD-0.191%(-0.02)1,568

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	10.0300	10.5600	10.0300	10.4500	+4.291%	230,808	0.000%
2026-07-29	10.6900	10.7900	9.8268	10.0200	-4.843%	392,701	+4.291%
2026-07-28	10.3000	10.6350	9.9700	10.5300	+2.035%	357,938	-0.760%
2026-07-27	10.0000	10.6750	9.9300	10.3200	+2.891%	281,331	+1.260%
2026-07-24	10.5200	11.3000	9.7400	10.0300	-0.987%	568,062	+4.187%
2026-07-23	9.7100	10.2200	9.3100	10.1300	+1.098%	255,407	+3.159%
2026-07-22	9.9300	10.3000	9.6301	10.0200	+0.200%	430,406	+4.291%
2026-07-21	9.7800	10.0600	9.0435	10.0000	+9.290%	517,978	+4.500%
2026-07-20	9.8200	10.0000	9.1500	9.1500	-6.250%	195,873	+14.208%
2026-07-17	8.8900	10.1152	8.7500	9.7600	+7.965%	360,176	+7.070%
2026-07-16	9.9000	9.9000	8.8750	9.0400	-8.871%	626,138	+15.597%
2026-07-15	9.5200	10.0000	9.2000	9.9200	+6.096%	456,242	+5.343%
2026-07-14	8.8700	9.7000	8.7500	9.3500	+4.703%	415,568	+11.765%
2026-07-13	9.5300	9.5348	8.7800	8.9300	-7.365%	438,310	+17.021%
2026-07-10	9.4200	9.7500	8.8401	9.6400	+2.444%	442,217	+8.402%
2026-07-09	9.3100	9.7700	9.2000	9.4100	+1.074%	261,161	+11.052%
2026-07-08	9.4800	9.8950	9.1100	9.3100	-1.793%	475,592	+12.245%
2026-07-07	9.4400	10.0000	9.1100	9.4800	+0.424%	316,853	+10.232%
2026-07-06	9.5500	9.8200	9.2500	9.4400	-1.769%	839,742	+10.699%
2026-07-02	9.8200	10.2400	9.1100	9.6100	-1.939%	435,910	+8.741%
2026-07-01	9.6200	9.9600	9.4200	9.8000	+1.031%	514,588	+6.633%
2026-06-30	9.8700	10.0000	9.5500	9.7000	+1.253%	490,104	+7.732%
2026-06-29	9.4600	10.0000	9.4100	9.5800	-0.416%	447,225	+9.081%
2026-06-26	8.8100	9.6600	8.8000	9.6200	+8.947%	1,040,481	+8.628%
2026-06-25	9.2500	9.6400	8.4600	8.8300	-5.258%	512,949	+18.347%
2026-06-24	9.9000	10.2800	9.2500	9.3200	-4.898%	476,310	+12.124%
2026-06-23	9.2500	9.9999	9.2100	9.8000	+4.701%	479,567	+6.633%
2026-06-22	9.7700	10.0000	9.3300	9.3600	-4.684%	464,754	+11.645%
2026-06-18	9.9300	10.4958	9.4800	9.8200	-1.207%	1,747,772	+6.415%
2026-06-17	9.4200	10.4586	9.1100	9.9400	+11.560%	952,270	+5.131%
2026-06-16	9.1400	9.2300	8.5416	8.9100	-2.941%	796,312	+17.284%
2026-06-15	8.5700	9.7700	8.5200	9.1800	+7.494%	782,333	+13.834%
2026-06-12	8.6100	8.8300	8.1000	8.5400	+6.750%	1,432,298	+22.365%
2026-06-11	7.4200	8.0050	7.2700	8.0000	+7.817%	1,067,422	+30.625%
2026-06-10	7.8000	7.8499	6.9600	7.4200	+2.063%	492,461	+40.836%
2026-06-09	6.7700	7.4900	6.7401	7.2700	+6.912%	997,763	+43.741%
2026-06-08	7.3100	7.4900	6.7000	6.8000	-0.730%	586,400	+53.676%
2026-06-05	7.6250	7.8000	6.7900	6.8500	-10.807%	361,058	+52.555%
2026-06-04	6.8400	7.7900	6.8400	7.6800	+10.187%	312,567	+36.068%
2026-06-03	6.9500	7.4400	6.7100	6.9700	+1.456%	491,365	+49.928%
2026-06-02	7.4300	7.5050	6.5900	6.8700	-7.909%	594,065	+52.111%
2026-06-01	7.9500	8.0400	7.4600	7.4600	-5.927%	289,191	+40.080%
2026-05-29	8.4200	8.4200	7.4400	7.9300	+4.205%	707,580	+31.778%
2026-05-28	7.6200	7.7799	7.4500	7.6100	-0.262%	244,916	+37.319%
2026-05-27	7.6300	8.0200	7.4600	7.6300	-0.522%	309,228	+36.959%
2026-05-26	7.9600	8.1800	7.6000	7.6700	-2.541%	312,376	+36.245%
2026-05-22	7.9700	8.1300	7.7000	7.8700	-1.502%	309,496	+32.783%
2026-05-21	7.8400	8.4126	7.7300	7.9900	+1.913%	424,814	+30.788%
2026-05-20	8.8400	9.0450	7.7500	7.8400	-8.304%	1,052,183	+33.291%
2026-05-19	9.2150	9.3500	8.3400	8.5500	-7.267%	844,929	+22.222%
2026-05-18	9.9600	10.1700	8.9100	9.2200	-5.726%	517,617	+13.341%
2026-05-15	10.6000	10.7000	9.6000	9.7800	-8.427%	524,525	+6.851%
2026-05-14	11.3800	11.5000	10.2500	10.6800	+1.714%	389,693	-2.154%
2026-05-13	10.6700	10.9300	10.2300	10.5000	-1.223%	445,872	-0.476%
2026-05-12	11.0000	11.7699	10.4800	10.6300	+0.283%	529,463	-1.693%
2026-05-11	11.6800	11.6800	10.4300	10.6000	-2.663%	864,833	-1.415%
2026-05-08	12.0500	12.6799	10.2000	10.8900	-13.019%	5,293,848	-4.040%
2026-05-07	12.3400	12.5800	12.0000	12.5200	+1.049%	151,793	-16.534%
2026-05-06	11.3100	13.0000	11.0000	12.3900	+16.887%	308,378	-15.658%
2026-05-05	11.1600	11.3700	10.5286	10.6000	-6.112%	152,903	-1.415%
2026-05-04	10.8200	11.6000	10.6000	11.2900	+4.537%	111,556	-7.440%
2026-05-01	10.2300	11.1300	9.8000	10.8000	+5.469%	194,068	-3.241%
2026-04-30	8.9200	10.5199	8.7500	10.2400	+17.431%	271,190	+2.051%
2026-04-29	9.0400	9.3333	8.5200	8.7200	-3.859%	242,261	+19.839%
2026-04-28	10.4300	10.6000	8.6620	9.0700	-15.628%	278,151	+15.215%
2026-04-27	10.1800	11.3650	10.0100	10.7500	+4.167%	133,108	-2.791%
2026-04-24	11.4200	11.6350	10.2300	10.3200	-8.673%	153,173	+1.260%
2026-04-23	11.4500	12.0000	10.9500	11.3000	-3.666%	172,467	-7.522%
2026-04-22	12.5000	12.7900	10.5100	11.7300	-6.459%	393,401	-10.912%
2026-04-21	13.5000	13.5000	11.8500	12.5400	-6.348%	509,605	-16.667%
2026-04-20	12.5100	14.5300	12.1100	13.3900	+6.693%	661,307	-21.957%
2026-04-17	12.6800	13.2000	11.1100	12.5500	+3.633%	746,259	-16.733%
2026-04-16	8.9800	12.4200	8.9284	12.1100	+33.077%	1,278,004	-13.708%
2026-04-15	7.8800	9.1600	7.7100	9.1000	+21.495%	877,846	+14.835%
2026-04-14	7.2500	7.9350	7.1001	7.4900	+4.318%	230,204	+39.519%
2026-04-13	6.8300	7.3400	6.7350	7.1800	+5.433%	222,720	+45.543%
2026-04-10	6.8400	6.9750	6.6201	6.8100	+0.147%	125,885	+53.451%
2026-04-09	6.1300	7.1500	6.1300	6.8000	+9.855%	190,158	+53.676%
2026-04-08	6.9500	6.9500	6.0700	6.1900	-7.196%	156,731	+68.821%
2026-04-07	7.2100	7.2100	6.5600	6.6700	-8.505%	129,942	+56.672%
2026-04-06	6.9900	7.7000	6.8750	7.2900	+8.160%	351,413	+43.347%
2026-04-02	6.5300	6.8000	6.3800	6.7400	-0.148%	146,297	+55.045%
2026-04-01	6.5200	7.1371	6.2508	6.7500	+4.814%	224,374	+54.815%
2026-03-31	5.5400	6.5000	5.5400	6.4400	+18.165%	197,205	+62.267%
2026-03-30	5.0700	5.7400	5.0700	5.4500	+8.782%	177,928	+91.743%
2026-03-27	5.2100	5.4300	4.7400	5.0100	-2.907%	167,661	+108.583%
2026-03-26	5.5500	5.6700	5.1600	5.1600	-5.495%	106,812	+102.519%
2026-03-25	5.3732	5.6750	5.3732	5.4600	+4.398%	56,049	+91.392%
2026-03-24	5.3500	5.4500	5.1550	5.2300	-2.607%	78,005	+99.809%
2026-03-23	5.2500	5.4000	5.0800	5.3700	+0.940%	83,940	+94.600%
2026-03-20	5.4000	5.7000	5.2000	5.3200	-3.623%	89,401	+96.429%
2026-03-19	5.8201	5.8900	5.3650	5.5200	-4.828%	137,198	+89.312%
2026-03-18	6.1900	6.3300	5.6300	5.8000	-8.228%	229,765	+80.172%
2026-03-17	6.2500	6.6000	6.1503	6.3200	+2.265%	101,719	+65.348%
2026-03-16	6.2500	6.6499	6.0900	6.1800	0.000%	104,015	+69.094%
2026-03-13	6.6500	6.7600	5.9523	6.1800	-8.444%	203,630	+69.094%
2026-03-12	7.0100	7.5500	6.7000	6.7500	-5.330%	383,633	+54.815%
2026-03-11	6.1200	7.7542	6.0000	7.1300	+17.270%	862,162	+46.564%
2026-03-10	5.7200	6.1600	5.6450	6.0800	+6.480%	144,830	+71.875%
2026-03-09	5.6320	5.9000	5.4800	5.7100	-0.523%	109,505	+83.012%
2026-03-06	5.5000	5.9000	5.5000	5.7400	0.000%	140,345	+82.056%
2026-03-05	5.5400	5.7500	5.2100	5.7400	+5.128%	135,984	+82.056%
2026-03-04	5.5500	5.7500	5.3700	5.4600	-0.183%	83,811	+91.392%
2026-03-03	5.5800	5.6600	5.1921	5.4700	-5.199%	165,798	+91.042%
2026-03-02	5.4700	5.7800	5.2400	5.7700	-0.859%	260,580	+81.109%
2026-02-27	5.4200	6.0699	5.3000	5.8200	+6.789%	241,969	+79.553%
2026-02-26	5.0000	5.6000	4.8928	5.4500	+8.350%	195,000	+91.743%
2026-02-25	5.0700	5.0700	4.8601	5.0300	+0.199%	120,946	+107.753%
2026-02-24	4.7500	5.1500	4.7201	5.0200	+4.583%	125,586	+108.167%
2026-02-23	4.5900	5.0000	4.4805	4.8000	+2.564%	113,136	+117.708%
2026-02-20	4.5300	4.6900	4.4405	4.6800	+3.311%	129,692	+123.291%
2026-02-19	4.1600	4.6601	4.0700	4.5300	+9.157%	241,174	+130.684%
2026-02-18	4.0700	4.2700	4.0101	4.1500	+0.973%	63,480	+151.807%
2026-02-17	3.9600	4.2000	3.8700	4.1100	+2.750%	82,990	+154.258%
2026-02-13	4.0000	4.1400	3.8900	4.0000	+0.251%	39,960	+161.250%
2026-02-12	3.8900	4.1100	3.7350	3.9900	+3.636%	167,962	+161.905%
2026-02-11	3.9000	3.9399	3.6800	3.8500	-1.028%	114,451	+171.429%
2026-02-10	3.8600	4.1000	3.8100	3.8900	+4.011%	113,184	+168.638%
2026-02-09	4.0300	4.0300	3.6200	3.7400	-7.196%	144,417	+179.412%
2026-02-06	4.0500	4.1300	3.9000	4.0300	+4.134%	145,054	+159.305%
2026-02-05	3.9700	4.1599	3.7500	3.8700	-3.731%	156,394	+170.026%
2026-02-04	4.2000	4.2000	3.8500	4.0200	-2.899%	121,031	+159.950%
2026-02-03	4.1900	4.2300	4.0100	4.1400	-0.957%	173,394	+152.415%
2026-02-02	3.8400	4.2400	3.8400	4.1800	+7.455%	219,427	+150.000%
2026-01-30	4.1700	4.2200	3.7200	3.8900	-6.265%	338,697	+168.638%
2026-01-29	4.4300	4.5300	4.1000	4.1500	-7.159%	237,036	+151.807%
2026-01-28	4.9300	4.9300	4.4700	4.4700	-7.835%	167,747	+133.781%
2026-01-27	4.6800	4.9300	4.5000	4.8500	+3.632%	167,303	+115.464%
2026-01-26	4.8000	4.8300	4.6200	4.6800	-2.092%	77,792	+123.291%
2026-01-23	4.9800	4.9809	4.7502	4.7800	-3.434%	174,843	+118.619%
2026-01-22	4.8300	4.9700	4.7500	4.9500	+4.211%	208,599	+111.111%
2026-01-21	4.6600	5.1000	4.6000	4.7500	+2.814%	324,017	+120.000%
2026-01-20	4.3200	4.6900	4.2000	4.6200	+4.525%	196,170	+126.190%
2026-01-16	4.4000	4.4800	4.3100	4.4200	-0.897%	145,216	+136.425%
2026-01-15	4.8100	4.8100	4.4000	4.4600	-6.695%	194,698	+134.305%
2026-01-14	4.5500	4.8500	4.5200	4.7800	+3.913%	160,098	+118.619%
2026-01-13	4.9700	4.9700	4.5300	4.6000	-5.738%	276,042	+127.174%
2026-01-12	4.8600	5.1600	4.7795	4.8800	+0.515%	655,290	+114.139%
2026-01-09	4.6000	4.9000	4.5000	4.8550	+6.004%	242,817	+115.242%
2026-01-08	4.6400	4.6800	4.4400	4.5800	-0.435%	135,241	+128.166%
2026-01-07	4.3800	4.6800	4.3800	4.6000	+4.308%	281,831	+127.174%
2026-01-06	4.1300	4.5000	4.1300	4.4100	+5.755%	201,319	+136.961%
2026-01-05	4.2500	4.3050	4.1200	4.1700	-1.418%	129,620	+150.600%
2026-01-02	4.3300	4.4300	4.1000	4.2300	-1.399%	131,906	+147.045%
2025-12-31	4.2500	4.3300	4.1800	4.2900	+2.632%	118,820	+143.590%
2025-12-30	4.4800	4.5221	4.1800	4.1800	-5.643%	120,900	+150.000%
2025-12-29	4.2700	4.5000	4.1700	4.4300	+5.981%	182,211	+135.892%
2025-12-26	4.3200	4.3513	4.1700	4.1800	-2.791%	178,800	+150.000%
2025-12-24	4.3000	4.4600	4.1500	4.3000	+0.703%	163,742	+143.023%
2025-12-23	4.4600	4.4600	4.1300	4.2700	-4.260%	284,515	+144.731%
2025-12-22	4.8100	4.8100	4.4200	4.4600	-5.907%	295,051	+134.305%
2025-12-19	4.6400	5.0800	4.6400	4.7400	+1.935%	653,561	+120.464%
2025-12-18	4.4200	4.7500	4.3700	4.6500	+7.639%	493,805	+124.731%
2025-12-17	4.5500	4.5870	4.0000	4.3200	-5.055%	833,323	+141.898%
2025-12-16	6.1700	6.3000	4.3600	4.5500	-27.778%	3,297,644	+129.670%
2025-12-15	4.0900	7.2500	4.0800	6.3000	+90.909%	47,770,217	+65.873%
2025-12-12	3.1800	3.3000	3.0800	3.3000	+5.096%	80,777	+216.667%
2025-12-11	3.1100	3.3000	3.0501	3.1400	+2.280%	125,884	+232.803%
2025-12-10	3.1300	3.1500	3.0000	3.0700	-1.603%	136,393	+240.391%
2025-12-09	3.1000	3.2900	2.9600	3.1200	+1.299%	135,837	+234.936%
2025-12-08	3.3600	3.5176	3.0000	3.0800	-8.333%	278,011	+239.286%
2025-12-05	3.8000	3.8000	3.3200	3.3600	-10.993%	142,863	+211.012%
2025-12-04	3.5500	3.7900	3.5100	3.7750	+5.447%	61,989	+176.821%
2025-12-03	3.3600	3.6200	3.2800	3.5800	+7.186%	65,097	+191.899%
2025-12-02	3.5300	3.5300	3.3014	3.3400	-3.746%	49,205	+212.874%
2025-12-01	3.6900	3.6900	3.3600	3.4700	-7.713%	191,698	+201.153%
2025-11-28	3.6200	3.7800	3.5800	3.7600	+5.028%	66,099	+177.926%
2025-11-26	3.3400	3.6450	3.2800	3.5800	+6.231%	124,199	+191.899%
2025-11-25	3.3400	3.4000	3.2084	3.3700	+1.813%	37,935	+210.089%
2025-11-24	3.1200	3.3500	3.1200	3.3100	+5.751%	98,654	+215.710%
2025-11-21	3.1000	3.3375	3.0500	3.1300	-1.262%	83,758	+233.866%
2025-11-20	3.4900	3.4902	3.1600	3.1700	-6.490%	108,160	+229.653%
2025-11-19	3.9200	3.9200	3.3400	3.3900	-12.853%	165,116	+208.260%
2025-11-18	3.6100	3.9400	3.5412	3.8900	+10.826%	227,333	+168.638%
2025-11-17	3.2500	3.5400	3.1900	3.5100	+8.000%	172,570	+197.721%
2025-11-14	3.2500	3.3900	3.2000	3.2500	-4.130%	196,738	+221.538%
2025-11-13	4.0700	4.0700	3.3700	3.3900	-14.824%	292,071	+208.260%
2025-11-12	3.5900	4.1000	3.2500	3.9800	+10.864%	460,181	+162.563%
2025-11-11	3.6800	3.7150	3.5300	3.5900	-1.913%	193,960	+191.086%
2025-11-10	3.5600	3.7100	3.4400	3.6600	+5.780%	233,892	+185.519%
2025-11-07	3.4000	3.5206	3.2800	3.4600	+0.581%	208,631	+202.023%
2025-11-06	3.4500	3.5597	3.3400	3.4400	0.000%	168,066	+203.779%
2025-11-05	3.5400	3.6800	3.4200	3.4400	-4.178%	332,093	+203.779%
2025-11-04	3.7400	4.0000	3.5600	3.5900	-4.775%	230,486	+191.086%
2025-11-03	4.1600	4.2449	3.7500	3.7700	-9.592%	331,048	+177.188%
2025-10-31	4.0000	4.2400	3.9500	4.1700	+5.838%	197,317	+150.600%
2025-10-30	4.4100	4.5599	3.9400	3.9400	-10.251%	413,773	+165.228%
2025-10-29	4.7500	4.8395	4.3500	4.3900	-7.188%	270,063	+138.041%
2025-10-28	4.9700	4.9850	4.6515	4.7300	-6.151%	259,382	+120.930%
2025-10-27	5.6100	5.6100	4.7500	5.0400	-6.839%	501,950	+107.341%
2025-10-24	5.6000	5.6180	4.8400	5.4100	+11.777%	996,532	+93.161%
2025-10-23	4.4900	4.9600	4.4220	4.8400	+8.036%	639,168	+115.909%
2025-10-22	4.2900	4.7400	4.2000	4.4800	+2.752%	689,620	+133.259%
2025-10-21	4.6700	5.2400	4.3600	4.3600	-11.202%	987,820	+139.679%
2025-10-20	5.6600	5.7000	4.1200	4.9100	-18.303%	3,141,697	+112.831%
2025-10-17	5.5900	7.3600	5.1401	6.0100	+116.968%	100,332,975	+73.877%
2025-10-16	3.0300	3.0500	2.7500	2.7700	-7.973%	22,210,417	+277.256%
2025-10-15	2.9100	3.0500	2.8843	3.0100	+4.878%	39,664	+247.176%
2025-10-14	2.7100	2.8849	2.7100	2.8700	+4.745%	17,492	+264.111%
2025-10-13	2.8700	2.8950	2.7248	2.7400	-2.491%	16,331	+281.387%
2025-10-10	3.0500	3.0500	2.7100	2.8100	-6.333%	42,692	+271.886%
2025-10-09	3.0100	3.0300	2.9800	3.0000	0.000%	25,767	+248.333%
2025-10-08	2.9300	3.0300	2.8900	3.0000	+3.448%	25,200	+248.333%
2025-10-07	2.8900	2.9658	2.8200	2.9000	-1.024%	33,629	+260.345%
2025-10-06	2.9700	3.0000	2.9150	2.9300	-0.678%	28,475	+256.655%
2025-10-03	2.9700	3.0000	2.8600	2.9500	0.000%	44,873	+254.237%
2025-10-02	2.9500	2.9900	2.8700	2.9500	+1.027%	19,120	+254.237%
2025-10-01	2.8400	2.9917	2.8400	2.9200	+1.742%	38,819	+257.877%
2025-09-30	2.9199	2.9900	2.8000	2.8700	-1.712%	60,865	+264.111%
2025-09-29	2.9800	2.9800	2.8595	2.9200	-1.351%	70,545	+257.877%
2025-09-26	3.0100	3.0100	2.8200	2.9600	-1.661%	193,849	+253.041%
2025-09-25	2.8500	3.0776	2.8500	3.0100	+4.514%	150,322	+247.176%
2025-09-24	2.6000	2.8900	2.5200	2.8800	+11.197%	156,941	+262.847%
2025-09-23	2.6900	2.8600	2.5800	2.5900	-4.074%	17,155	+303.475%
2025-09-22	2.8700	2.9950	2.5500	2.7000	-6.250%	95,464	+287.037%
2025-09-19	2.3900	2.9800	2.3700	2.8800	+21.008%	478,717	+262.847%
2025-09-18	2.3200	2.4254	2.2900	2.3800	+4.386%	119,969	+339.076%
2025-09-17	2.4100	2.5500	2.2200	2.2800	-3.797%	107,792	+358.333%
2025-09-16	2.3400	2.5000	2.3000	2.3700	+0.851%	50,139	+340.928%
2025-09-15	2.5500	2.6200	2.3200	2.3500	-7.843%	100,479	+344.681%
2025-09-12	2.7000	2.7500	2.5500	2.5500	-4.135%	52,866	+309.804%
2025-09-11	2.7000	2.7500	2.5600	2.6600	-1.481%	188,886	+292.857%
2025-09-10	2.8000	2.8450	2.6500	2.7000	-2.878%	48,594	+287.037%
2025-09-09	3.1300	3.2000	2.7300	2.7800	-10.032%	94,057	+275.899%
2025-09-08	3.7000	3.7000	3.0000	3.0900	-14.404%	119,775	+238.188%
2025-09-05	3.2200	3.6200	3.1122	3.6100	+16.077%	128,758	+189.474%
2025-09-04	3.1400	3.2100	3.0744	3.1100	-2.201%	38,072	+236.013%
2025-09-03	3.1000	3.2400	3.0100	3.1800	+2.913%	46,256	+228.616%
2025-09-02	3.1700	3.2403	3.0000	3.0900	-1.905%	44,462	+238.188%
2025-08-29	3.3000	3.3014	3.1500	3.1500	-0.316%	35,232	+231.746%
2025-08-28	3.2500	3.4700	3.1200	3.1600	-3.364%	65,823	+230.696%
2025-08-27	2.7800	3.3900	2.7800	3.2700	+15.141%	139,465	+219.572%
2025-08-26	2.6770	2.9150	2.6770	2.8400	+0.709%	37,019	+267.958%
2025-08-25	2.8400	2.9600	2.8000	2.8200	-2.083%	23,227	+270.567%
2025-08-22	2.7800	2.9753	2.7800	2.8800	+3.971%	50,086	+262.847%
2025-08-21	2.7000	2.9000	2.6800	2.7700	+2.214%	29,248	+277.256%
2025-08-20	2.7700	2.9000	2.6424	2.7100	-2.867%	24,164	+285.609%
2025-08-19	3.1000	3.2200	2.7700	2.7900	-10.000%	102,052	+274.552%
2025-08-18	2.7800	3.2388	2.7200	3.1000	+12.727%	137,364	+237.097%
2025-08-15	2.6800	2.8100	2.6100	2.7500	+1.852%	63,545	+280.000%
2025-08-14	2.6300	2.7500	2.5600	2.7000	+1.124%	36,014	+287.037%
2025-08-13	2.4800	2.6900	2.4800	2.6700	+8.097%	59,873	+291.386%
2025-08-12	2.5700	2.6700	2.4600	2.4700	-3.516%	112,584	+323.077%
2025-08-11	2.7200	2.7500	2.5100	2.5600	-7.246%	51,648	+308.203%
2025-08-08	2.6900	2.9900	2.6300	2.7600	+4.545%	72,635	+278.623%
2025-08-07	2.7900	2.9200	2.6300	2.6400	-8.014%	57,001	+295.833%
2025-08-06	3.0800	3.0800	2.8400	2.8700	-6.818%	78,130	+264.111%
2025-08-05	3.0200	3.0900	2.9300	3.0800	+2.326%	34,689	+239.286%
2025-08-04	2.8800	3.1500	2.7748	3.0100	+6.360%	95,297	+247.176%
2025-08-01	2.9100	2.9500	2.7400	2.8300	-5.667%	86,600	+269.258%
2025-07-31	2.9800	3.0200	2.9100	3.0000	+0.671%	69,721	+248.333%
2025-07-30	2.9600	3.1500	2.8600	2.9800	+2.405%	205,565	+250.671%
2025-07-29	2.9600	3.1700	2.8900	2.9100	-1.689%	153,551	+259.107%
2025-07-28	3.6100	3.6600	2.9200	2.9600	-17.778%	355,313	+253.041%
2025-07-25	3.5000	3.7100	3.2500	3.6000	+4.651%	297,953	+190.278%
2025-07-24	3.2300	3.6800	3.2200	3.4400	+7.165%	301,189	+203.779%
2025-07-23	2.6000	3.2500	2.6000	3.2100	+24.419%	402,565	+225.545%
2025-07-22	2.5300	2.5900	2.3993	2.5800	+1.176%	99,774	+305.039%
2025-07-21	2.4200	2.5980	2.4200	2.5500	+6.695%	121,264	+309.804%
2025-07-18	2.6200	2.6300	2.2700	2.3900	-7.722%	322,442	+337.238%
2025-07-17	2.3900	2.7200	2.3900	2.5900	+8.824%	351,472	+303.475%
2025-07-16	2.1400	2.4000	2.0701	2.3800	+12.264%	139,696	+339.076%
2025-07-15	2.1800	2.2600	2.0400	2.1200	-2.752%	184,444	+392.925%
2025-07-14	2.0600	2.1992	2.0450	2.1800	+6.863%	298,635	+379.358%
2025-07-11	1.7700	2.0700	1.7700	2.0400	+13.966%	819,687	+412.255%
2025-07-10	1.7400	1.8000	1.7100	1.7900	+2.874%	495,912	+483.799%
2025-07-09	1.7000	1.7800	1.6900	1.7400	+2.959%	195,731	+500.575%
2025-07-08	1.5900	1.6900	1.5900	1.6900	+6.962%	240,292	+518.343%
2025-07-07	1.6200	1.6400	1.5500	1.5800	-1.863%	176,051	+561.392%
2025-07-03	1.6100	1.6400	1.6000	1.6100	+1.258%	78,155	+549.068%
2025-07-02	1.5400	1.6100	1.5308	1.5900	+3.922%	133,125	+557.233%
2025-07-01	1.5200	1.6050	1.5000	1.5300	+1.325%	170,032	+583.007%
2025-06-30	1.5000	1.5700	1.4800	1.5100	+2.721%	258,590	+592.053%
2025-06-27	1.5600	1.6800	1.4700	1.4700	-6.369%	2,388,254	+610.884%
2025-06-26	1.5900	1.6300	1.5500	1.5700	-1.875%	194,081	+565.605%
2025-06-25	1.6100	1.6600	1.5950	1.6000	-0.621%	97,847	+553.125%
2025-06-24	1.6500	1.6800	1.6100	1.6100	-0.617%	235,337	+549.068%
2025-06-23	1.6000	1.7800	1.5800	1.6200	+2.532%	373,542	+545.062%
2025-06-20	1.7100	1.7100	1.5500	1.5800	-5.952%	421,103	+561.392%
2025-06-18	1.8200	1.9000	1.6705	1.6800	-6.667%	325,228	+522.024%
2025-06-17	2.0000	2.0000	1.8000	1.8000	-10.891%	230,369	+480.556%
2025-06-16	2.0300	2.0500	1.9200	2.0200	+2.020%	197,872	+417.327%
2025-06-13	2.0600	2.1400	1.9600	1.9800	-3.415%	176,647	+427.778%
2025-06-12	1.9700	2.1500	1.8900	2.0500	+4.592%	127,084	+409.756%
2025-06-11	2.1400	2.1400	1.9600	1.9600	-5.769%	174,812	+433.163%
2025-06-10	2.1100	2.1900	2.0300	2.0800	-1.422%	143,128	+402.404%
2025-06-09	2.1200	2.1499	2.0700	2.1100	+0.476%	57,484	+395.261%
2025-06-06	1.9800	2.1400	1.9600	2.1000	+7.143%	212,213	+397.619%
2025-06-05	1.9600	2.0000	1.9100	1.9600	-0.508%	84,049	+433.163%
2025-06-04	1.9100	1.9900	1.9100	1.9700	+1.026%	74,495	+430.457%
2025-06-03	1.8900	1.9900	1.8900	1.9500	+0.515%	121,802	+435.897%
2025-06-02	1.9700	1.9936	1.8400	1.9400	+0.518%	151,058	+438.660%
2025-05-30	2.0400	2.0400	1.8800	1.9300	-5.854%	65,522	+441.451%
2025-05-29	1.9300	2.0600	1.8700	2.0500	+6.771%	178,464	+409.756%
2025-05-28	1.9800	1.9800	1.9000	1.9200	-2.538%	64,201	+444.271%
2025-05-27	1.9700	2.0300	1.9550	1.9700	+1.026%	90,778	+430.457%
2025-05-23	1.9200	2.0800	1.9100	1.9500	-1.515%	74,241	+435.897%
2025-05-22	1.9120	2.0600	1.8800	1.9800	-1.000%	131,610	+427.778%
2025-05-21	2.1100	2.1500	1.9900	2.0000	-7.407%	70,059	+422.500%
2025-05-20	2.0400	2.1600	1.9900	2.1600	+6.931%	97,259	+383.796%
2025-05-19	1.9900	2.1400	1.9350	2.0200	-0.493%	95,513	+417.327%
2025-05-16	2.1000	2.1700	2.0200	2.0300	-4.695%	173,950	+414.778%
2025-05-15	1.8500	2.2200	1.8000	2.1300	+17.680%	245,086	+390.610%
2025-05-14	2.0400	2.0957	1.8000	1.8100	-11.707%	165,594	+477.348%
2025-05-13	2.1500	2.1500	2.0300	2.0500	-2.381%	97,572	+409.756%
2025-05-12	2.1100	2.2300	2.0550	2.1000	+0.962%	152,268	+397.619%
2025-05-09	2.1700	2.2300	2.0800	2.0800	-4.587%	112,043	+402.404%
2025-05-08	2.1700	2.2800	2.0700	2.1800	+3.810%	159,621	+379.358%
2025-05-07	1.9600	2.1500	1.9200	2.1000	+9.375%	189,129	+397.619%
2025-05-06	2.2100	2.2592	1.8700	1.9200	-13.122%	266,205	+444.271%
2025-05-05	2.4300	2.4800	2.1400	2.2100	-9.426%	276,485	+372.851%
2025-05-02	2.3800	2.5600	2.2900	2.4400	+2.954%	244,634	+328.279%
2025-05-01	2.3900	2.4200	2.3200	2.3700	-0.837%	86,293	+340.928%
2025-04-30	2.4200	2.4200	2.2800	2.3900	-2.449%	107,927	+337.238%
2025-04-29	2.4500	2.4700	2.3965	2.4500	0.000%	154,454	+326.531%
2025-04-28	2.4700	2.4700	2.2700	2.4500	-0.810%	187,054	+326.531%
2025-04-25	2.4600	2.5200	2.3600	2.4700	+0.816%	247,551	+323.077%
2025-04-24	2.4800	2.4900	2.3108	2.4500	0.000%	127,202	+326.531%
2025-04-23	2.4500	2.5500	2.4000	2.4500	0.000%	321,862	+326.531%
2025-04-22	2.4000	2.5200	2.3700	2.4500	+2.083%	369,442	+326.531%
2025-04-21	2.2700	2.5199	2.2101	2.4000	+7.143%	371,235	+335.417%
2025-04-17	2.2600	2.2700	2.1500	2.2400	-2.609%	289,420	+366.518%
2025-04-16	2.2900	2.3492	2.1004	2.3000	-2.128%	186,927	+354.348%
2025-04-15	2.0300	2.3700	1.9307	2.3500	+19.898%	252,133	+344.681%
2025-04-14	2.0000	2.0007	1.8400	1.9600	-1.010%	180,864	+433.163%
2025-04-11	1.8200	1.9800	1.8001	1.9800	+7.609%	181,288	+427.778%
2025-04-10	1.9200	2.0200	1.7900	1.8400	-7.538%	164,475	+467.935%
2025-04-09	1.8600	2.0700	1.7800	1.9900	+3.646%	455,442	+425.126%
2025-04-08	2.9000	2.9565	1.8500	1.9200	-41.994%	1,330,904	+444.271%
2025-04-07	2.2900	4.9500	2.1900	3.3100	+35.656%	8,989,245	+215.710%
2025-04-04	2.4200	2.5300	2.2900	2.4400	-3.937%	78,028	+328.279%
2025-04-03	2.7100	2.8000	2.5000	2.5400	-11.189%	61,571	+311.417%
2025-04-02	3.0000	3.1800	2.7800	2.8600	-4.667%	62,840	+265.385%
2025-04-01	3.2000	3.2000	2.9199	3.0000	0.000%	66,029	+248.333%
2025-03-31	3.1200	3.3100	2.9600	3.0000	-5.063%	64,656	+248.333%
2025-03-28	3.5100	3.6500	3.1500	3.1600	-10.734%	80,335	+230.696%
2025-03-27	3.7000	3.8200	3.5350	3.5400	-2.747%	81,089	+195.198%
2025-03-26	3.9100	4.0048	3.5200	3.6400	-8.772%	124,778	+187.088%
2025-03-25	3.8700	4.1400	3.6000	3.9900	+2.046%	92,571	+161.905%
2025-03-24	4.3500	4.5800	3.4600	3.9100	-8.431%	180,309	+167.263%
2025-03-21	4.0200	4.7500	3.6400	4.2700	+5.693%	593,742	+144.731%
2025-03-20	4.4000	4.4400	3.7300	4.0400	-9.009%	132,852	+158.663%
2025-03-19	5.1200	5.3000	4.1800	4.4400	-12.253%	182,157	+135.360%
2025-03-18	5.7700	5.7700	5.0500	5.0600	-13.799%	112,813	+106.522%
2025-03-17	5.0500	5.9799	5.0500	5.8700	+15.098%	135,011	+78.024%
2025-03-14	5.6800	5.8599	4.8100	5.1000	-8.929%	112,240	+104.902%
2025-03-13	6.3300	6.3300	5.5400	5.6000	-10.400%	99,363	+86.607%
2025-03-12	6.0500	6.5400	5.8600	6.2500	+5.932%	128,961	+67.200%
2025-03-11	5.2400	5.9400	5.2400	5.9000	+11.111%	83,600	+77.119%
2025-03-10	5.2200	5.5400	5.0500	5.3100	-0.933%	81,753	+96.798%
2025-03-07	5.1700	5.4000	5.0000	5.3600	+5.098%	126,920	+94.963%
2025-03-06	4.3600	5.1500	4.2400	5.1000	+13.586%	103,529	+104.902%
2025-03-05	4.4000	4.5300	4.1600	4.4900	+2.278%	55,813	+132.739%
2025-03-04	3.8800	4.7450	3.8800	4.3900	+11.990%	229,442	+138.041%
2025-03-03	4.1603	4.1700	3.8200	3.9200	-5.542%	94,063	+166.582%
2025-02-28	3.6200	4.1500	3.6200	4.1500	+11.260%	59,124	+151.807%
2025-02-27	3.9050	3.9200	3.6850	3.7300	-3.368%	32,977	+180.161%
2025-02-26	3.7300	3.9800	3.6800	3.8600	+2.660%	37,847	+170.725%
2025-02-25	3.7900	3.9000	3.6200	3.7600	-0.265%	62,244	+177.926%
2025-02-24	3.8800	3.9300	3.6300	3.7700	0.000%	60,161	+177.188%
2025-02-21	3.8400	3.9950	3.6008	3.7700	-0.528%	69,106	+177.188%
2025-02-20	3.9900	4.0200	3.6900	3.7900	-5.721%	64,846	+175.726%
2025-02-19	3.9200	4.2800	3.9200	4.0200	-1.951%	75,470	+159.950%
2025-02-18	4.4000	4.5200	3.9221	4.1000	-7.658%	74,538	+154.878%
2025-02-14	3.9900	4.5700	3.9900	4.4400	+10.723%	49,910	+135.360%
2025-02-13	3.6800	4.0100	3.5790	4.0100	+8.967%	66,884	+160.599%
2025-02-12	3.7900	4.1699	3.3700	3.6800	-1.075%	80,935	+183.967%
2025-02-11	4.0000	4.0550	3.6900	3.7200	-7.921%	65,463	+180.914%
2025-02-10	3.9600	4.1700	3.8900	4.0400	+3.325%	79,281	+158.663%
2025-02-07	4.5800	4.6300	3.9000	3.9100	-15.000%	89,873	+167.263%

.dark-mode .WQMz6g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQMz6g{ color: #333333; background-color: white; border: 2px solid #333333; }ARTVArtiva Biotherapeutics, Inc. Common Stockstock NASDAQ

ARTV
Artiva Biotherapeutics, Inc. Common Stock
stock NASDAQ