Get the Stockscreener App
11.45
1.33%
0.15
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 August 14, 2026, is $11.45.
- 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 678.91% to $11.45 now.
- The 52-week high stock price for ARTV is $14.53, representing a 26.90% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for ARTV is $2.22, indicating a -80.61% decrease from the current share price, occurred on September 17, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $11.59 | $10.80 | $0.785 | 264,405.0 | +1.33% |
| Aug 13, 2026 | $11.76 | $11.22 | $0.5388 | 253,065.0 | -1.99% |
| Aug 12, 2026 | $12.10 | $11.51 | $0.59 | 275,098.0 | -2.12% |
| Aug 11, 2026 | $12.27 | $11.02 | $1.25 | 455,980.0 | +4.99% |
| Aug 10, 2026 | $11.46 | $11.02 | $0.44 | 178,756.0 | -0.44% |
| Aug 07, 2026 | $11.98 | $10.75 | $1.23 | 214,658.0 | -2.68% |
| Aug 06, 2026 | $12.06 | $11.38 | $0.68 | 321,530.0 | -0.09% |
| Aug 05, 2026 | $11.74 | $10.58 | $1.16 | 548,364.0 | +4.70% |
| Aug 04, 2026 | $11.29 | $10.40 | $0.89 | 411,206.0 | +2.88% |
| Aug 03, 2026 | $10.81 | $9.90 | $0.91 | 571,749.0 | +6.53% |
| Jul 31, 2026 | $10.41 | $9.67 | $0.7311 | 358,537.0 | -3.16% |
| Jul 30, 2026 | $10.59 | $10.00 | $0.5934 | 230,808.0 | +4.09% |
| Jul 29, 2026 | $10.79 | $9.83 | $0.9632 | 392,539.0 | -4.84% |
| Jul 28, 2026 | $10.63 | $9.97 | $0.665 | 355,516.0 | +2.03% |
| Jul 27, 2026 | $10.68 | $9.93 | $0.745 | 280,593.0 | +2.89% |
| Jul 24, 2026 | $11.30 | $9.74 | $1.56 | 568,044.0 | -0.99% |
| Jul 23, 2026 | $10.22 | $9.31 | $0.91 | 255,152.0 | +1.10% |
| Jul 22, 2026 | $10.30 | $9.63 | $0.6699 | 430,404.0 | +0.20% |
| Jul 21, 2026 | $10.06 | $9.04 | $1.02 | 517,749.0 | +9.29% |
| Jul 20, 2026 | $10.00 | $9.15 | $0.85 | 191,853.0 | -6.25% |
| Jul 17, 2026 | $10.12 | $8.75 | $1.37 | 359,695.0 | +7.96% |
| Jul 16, 2026 | $9.90 | $8.88 | $1.03 | 625,949.0 | -8.87% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $12.27 | $9.90 | $2.37 | 3,759,216.0 | +13.37% |
| 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% |
0.52%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):