5 DAY PERFORMANCE
-41.73%
1 MONTH PERFORMANCE
-24.97%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+36.60%
YEAR-TO-DATE PERFORMANCE
+33.10%
1 YEAR PERFORMANCE
+288.44%
Artiva Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.81 | $9.62 (9.19%) | $9.66 | $8.80 | 1.04 M | $237.41 M |
| 06/25/2026 | $9.25 | $8.83 (-4.54%) | $9.64 | $8.46 | 512.95 K | $217.91 M |
| 06/24/2026 | $9.90 | $9.32 (-5.86%) | $10.28 | $9.25 | 476.31 K | $230.00 M |
| 06/23/2026 | $9.25 | $9.80 (5.95%) | $10.00 | $9.21 | 479.57 K | $241.85 M |
| 06/22/2026 | $9.77 | $9.36 (-4.2%) | $10.00 | $9.33 | 464.75 K | $230.99 M |
| 06/18/2026 | $9.93 | $9.82 (-1.11%) | $10.50 | $9.48 | 1.75 M | $242.34 M |
| 06/17/2026 | $9.42 | $9.94 (5.52%) | $10.46 | $9.11 | 952.30 K | $245.30 M |
| 06/16/2026 | $9.14 | $8.91 (-2.52%) | $9.23 | $8.54 | 796.31 K | $219.88 M |
| 06/15/2026 | $8.57 | $9.18 (7.12%) | $9.77 | $8.52 | 782.33 K | $226.55 M |
| 06/12/2026 | $8.61 | $8.54 (-0.81%) | $8.83 | $8.10 | 1.43 M | $210.75 M |
| 06/11/2026 | $7.42 | $8.00 (7.82%) | $8.01 | $7.27 | 1.07 M | $197.43 M |
| 06/10/2026 | $7.80 | $7.42 (-4.87%) | $7.85 | $6.96 | 492.46 K | $183.11 M |
| 06/09/2026 | $6.77 | $7.27 (7.39%) | $7.49 | $6.74 | 997.80 K | $179.41 M |
| 06/08/2026 | $7.31 | $6.80 (-6.98%) | $7.49 | $6.70 | 586.40 K | $167.81 M |
| 06/05/2026 | $7.63 | $6.85 (-10.22%) | $7.80 | $6.79 | 361.06 K | $169.05 M |
| 06/04/2026 | $6.84 | $7.68 (12.28%) | $7.79 | $6.84 | 312.57 K | $189.53 M |
| 06/03/2026 | $6.95 | $6.97 (0.29%) | $7.44 | $6.71 | 491.37 K | $172.01 M |
| 06/02/2026 | $7.43 | $6.87 (-7.54%) | $7.51 | $6.59 | 594.07 K | $169.54 M |
| 06/01/2026 | $7.95 | $7.46 (-6.16%) | $8.04 | $7.46 | 289.19 K | $184.10 M |
| 05/29/2026 | $8.42 | $7.93 (-5.82%) | $8.42 | $7.44 | 707.58 K | $195.70 M |
| 05/28/2026 | $7.62 | $7.61 (-0.13%) | $7.78 | $7.45 | 244.92 K | $187.80 M |
| 05/27/2026 | $7.63 | $7.63 (0%) | $8.02 | $7.46 | 309.23 K | $188.30 M |
| 05/26/2026 | $7.96 | $7.67 (-3.64%) | $8.18 | $7.60 | 312.38 K | $189.28 M |
| 05/22/2026 | $7.97 | $7.87 (-1.25%) | $8.13 | $7.70 | 309.50 K | $194.22 M |
| 05/21/2026 | $7.84 | $7.99 (1.91%) | $8.41 | $7.73 | 425.31 K | $197.18 M |
| 05/20/2026 | $8.84 | $7.84 (-11.31%) | $9.05 | $7.75 | 1.05 M | $193.48 M |
| 05/19/2026 | $9.22 | $8.55 (-7.27%) | $9.35 | $8.34 | 844.93 K | $211.00 M |
| 05/18/2026 | $9.96 | $9.22 (-7.43%) | $10.17 | $8.91 | 517.62 K | $227.54 M |
| 05/15/2026 | $10.60 | $9.78 (-7.74%) | $10.70 | $9.60 | 524.52 K | $241.35 M |
| 05/14/2026 | $11.38 | $10.68 (-6.15%) | $11.50 | $10.25 | 389.69 K | $263.57 M |
| 05/13/2026 | $10.67 | $10.50 (-1.59%) | $10.93 | $10.23 | 445.90 K | $259.12 M |
| 05/12/2026 | $11.00 | $10.63 (-3.36%) | $11.77 | $10.48 | 529.50 K | $262.33 M |
| 05/11/2026 | $11.68 | $10.60 (-9.25%) | $11.68 | $10.43 | 864.83 K | $261.59 M |
| 05/08/2026 | $12.05 | $10.89 (-9.63%) | $12.68 | $10.20 | 5.29 M | $268.75 M |
| 05/07/2026 | $12.34 | $12.52 (1.46%) | $12.58 | $12.00 | 151.79 K | $308.97 M |
| 05/06/2026 | $11.31 | $12.39 (9.55%) | $13.00 | $11.00 | 308.40 K | $305.77 M |
| 05/05/2026 | $11.16 | $10.60 (-5.02%) | $11.37 | $10.53 | 152.90 K | $261.59 M |
| 05/04/2026 | $10.82 | $11.29 (4.34%) | $11.60 | $10.60 | 111.56 K | $278.62 M |
| 05/01/2026 | $10.23 | $10.80 (5.57%) | $11.13 | $9.80 | 194.10 K | $266.53 M |
| 04/30/2026 | $8.92 | $10.24 (14.8%) | $10.52 | $8.75 | 271.20 K | $252.71 M |
| 04/29/2026 | $9.04 | $8.72 (-3.54%) | $9.33 | $8.52 | 242.50 K | $215.20 M |
| 04/28/2026 | $10.43 | $9.07 (-13.04%) | $10.60 | $8.66 | 278.20 K | $223.83 M |
| 04/27/2026 | $10.18 | $10.75 (5.6%) | $11.37 | $10.01 | 133.60 K | $265.29 M |
| 04/24/2026 | $11.42 | $10.32 (-9.63%) | $11.64 | $10.23 | 153.17 K | $254.68 M |
| 04/23/2026 | $11.45 | $11.30 (-1.31%) | $12.00 | $10.95 | 172.47 K | $278.87 M |
| 04/22/2026 | $12.50 | $11.73 (-6.16%) | $12.79 | $10.51 | 393.40 K | $289.48 M |
| 04/21/2026 | $13.50 | $12.54 (-7.11%) | $13.50 | $11.85 | 509.60 K | $309.47 M |
| 04/20/2026 | $12.51 | $13.39 (7.03%) | $14.53 | $12.11 | 661.31 K | $330.44 M |
| 04/17/2026 | $12.68 | $12.55 (-1.03%) | $13.20 | $11.11 | 746.30 K | $309.71 M |
| 04/16/2026 | $8.98 | $12.11 (34.86%) | $12.42 | $8.93 | 1.28 M | $298.86 M |
| 04/15/2026 | $7.88 | $9.10 (15.48%) | $9.16 | $7.71 | 877.85 K | $224.57 M |
| 04/14/2026 | $7.25 | $7.49 (3.31%) | $7.94 | $7.10 | 230.20 K | $184.84 M |
| 04/13/2026 | $6.83 | $7.18 (5.12%) | $7.34 | $6.74 | 222.72 K | $177.19 M |
| 04/10/2026 | $6.84 | $6.81 (-0.44%) | $6.98 | $6.62 | 125.90 K | $168.06 M |
| 04/09/2026 | $6.13 | $6.80 (10.93%) | $7.15 | $6.13 | 189.63 K | $167.81 M |
| 04/08/2026 | $6.95 | $6.19 (-10.94%) | $6.95 | $6.07 | 156.73 K | $152.76 M |
| 04/07/2026 | $7.21 | $6.67 (-7.49%) | $7.21 | $6.56 | 129.94 K | $164.61 M |
| 04/06/2026 | $6.99 | $7.29 (4.29%) | $7.70 | $6.88 | 351.41 K | $179.91 M |
| 04/02/2026 | $6.53 | $6.74 (3.22%) | $6.80 | $6.38 | 146.30 K | $166.33 M |
| 04/01/2026 | $6.52 | $6.75 (3.53%) | $7.14 | $6.25 | 224.40 K | $166.58 M |
| 03/31/2026 | $5.54 | $6.44 (16.25%) | $6.50 | $5.54 | 197.20 K | $158.93 M |
| 03/30/2026 | $5.07 | $5.45 (7.5%) | $5.74 | $5.07 | 177.93 K | $134.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
