5 DAY PERFORMANCE
-47.57%
1 MONTH PERFORMANCE
-20.47%
3 MONTH PERFORMANCE
+42.75%
6 MONTH PERFORMANCE
+68.44%
YEAR-TO-DATE PERFORMANCE
+33.10%
1 YEAR PERFORMANCE
+178.54%
Artiva Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.67 | $10.32 (-3.28%) | $10.93 | $10.27 | 172.13 K | |
| 05/12/2026 | $11.00 | $10.63 (-3.36%) | $11.77 | $10.48 | 529.46 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 | $264.00 M |
| 04/30/2026 | $8.92 | $10.24 (14.8%) | $10.52 | $8.75 | 271.20 K | $250.31 M |
| 04/29/2026 | $9.04 | $8.72 (-3.54%) | $9.33 | $8.52 | 242.50 K | $213.15 M |
| 04/28/2026 | $10.43 | $9.07 (-13.04%) | $10.60 | $8.66 | 278.20 K | $221.71 M |
| 04/27/2026 | $10.18 | $10.75 (5.6%) | $11.37 | $10.01 | 133.60 K | $262.77 M |
| 04/24/2026 | $11.42 | $10.32 (-9.63%) | $11.64 | $10.23 | 153.17 K | $252.26 M |
| 04/23/2026 | $11.45 | $11.30 (-1.31%) | $12.00 | $10.95 | 172.47 K | $276.22 M |
| 04/22/2026 | $12.50 | $11.73 (-6.16%) | $12.79 | $10.51 | 393.40 K | $286.73 M |
| 04/21/2026 | $13.50 | $12.54 (-7.11%) | $13.50 | $11.85 | 509.60 K | $306.53 M |
| 04/20/2026 | $12.51 | $13.39 (7.03%) | $14.53 | $12.11 | 661.31 K | $327.31 M |
| 04/17/2026 | $12.68 | $12.55 (-1.03%) | $13.20 | $11.11 | 746.30 K | $306.77 M |
| 04/16/2026 | $8.98 | $12.11 (34.86%) | $12.42 | $8.93 | 1.28 M | $296.02 M |
| 04/15/2026 | $7.88 | $9.10 (15.48%) | $9.16 | $7.71 | 877.85 K | $222.44 M |
| 04/14/2026 | $7.25 | $7.49 (3.31%) | $7.94 | $7.10 | 230.20 K | $183.09 M |
| 04/13/2026 | $6.83 | $7.18 (5.12%) | $7.34 | $6.74 | 222.72 K | $175.51 M |
| 04/10/2026 | $6.84 | $6.81 (-0.44%) | $6.98 | $6.62 | 125.90 K | $166.46 M |
| 04/09/2026 | $6.13 | $6.80 (10.93%) | $7.15 | $6.13 | 189.63 K | $166.22 M |
| 04/08/2026 | $6.95 | $6.19 (-10.94%) | $6.95 | $6.07 | 156.73 K | $151.31 M |
| 04/07/2026 | $7.21 | $6.67 (-7.49%) | $7.21 | $6.56 | 129.94 K | $163.04 M |
| 04/06/2026 | $6.99 | $7.29 (4.29%) | $7.70 | $6.88 | 351.41 K | $178.20 M |
| 04/02/2026 | $6.53 | $6.74 (3.22%) | $6.80 | $6.38 | 146.30 K | $164.75 M |
| 04/01/2026 | $6.52 | $6.75 (3.53%) | $7.14 | $6.25 | 224.40 K | $165.00 M |
| 03/31/2026 | $5.54 | $6.44 (16.25%) | $6.50 | $5.54 | 197.20 K | $157.42 M |
| 03/30/2026 | $5.07 | $5.45 (7.5%) | $5.74 | $5.07 | 177.93 K | $133.22 M |
| 03/27/2026 | $5.21 | $5.01 (-3.84%) | $5.43 | $4.74 | 167.66 K | $122.46 M |
| 03/26/2026 | $5.55 | $5.16 (-7.03%) | $5.67 | $5.16 | 106.81 K | $126.13 M |
| 03/25/2026 | $5.37 | $5.46 (1.68%) | $5.68 | $5.37 | 56.05 K | $133.46 M |
| 03/24/2026 | $5.35 | $5.23 (-2.24%) | $5.45 | $5.16 | 78.01 K | $127.84 M |
| 03/23/2026 | $5.25 | $5.37 (2.29%) | $5.40 | $5.08 | 83.94 K | $131.26 M |
| 03/20/2026 | $5.40 | $5.32 (-1.48%) | $5.70 | $5.20 | 89.40 K | $130.04 M |
| 03/19/2026 | $5.82 | $5.52 (-5.15%) | $5.89 | $5.37 | 137.20 K | $134.93 M |
| 03/18/2026 | $6.19 | $5.80 (-6.3%) | $6.33 | $5.63 | 229.80 K | $141.78 M |
| 03/17/2026 | $6.25 | $6.32 (1.12%) | $6.60 | $6.15 | 101.72 K | $154.49 M |
| 03/16/2026 | $6.25 | $6.18 (-1.12%) | $6.65 | $6.09 | 104.02 K | $151.06 M |
| 03/13/2026 | $6.65 | $6.18 (-7.07%) | $6.76 | $5.95 | 203.63 K | $151.06 M |
| 03/12/2026 | $7.01 | $6.75 (-3.71%) | $7.55 | $6.70 | 383.63 K | $165.00 M |
| 03/11/2026 | $6.12 | $7.13 (16.5%) | $7.75 | $6.00 | 862.16 K | $174.29 M |
| 03/10/2026 | $5.72 | $6.08 (6.29%) | $6.16 | $5.65 | 144.83 K | $148.62 M |
| 03/09/2026 | $5.63 | $5.71 (1.42%) | $5.90 | $5.48 | 109.50 K | $139.58 M |
| 03/06/2026 | $5.50 | $5.74 (4.36%) | $5.90 | $5.50 | 140.34 K | $140.53 M |
| 03/05/2026 | $5.54 | $5.74 (3.61%) | $5.75 | $5.21 | 136.00 K | $140.53 M |
| 03/04/2026 | $5.55 | $5.46 (-1.62%) | $5.75 | $5.37 | 83.81 K | $133.67 M |
| 03/03/2026 | $5.58 | $5.47 (-1.97%) | $5.66 | $5.19 | 165.80 K | $133.92 M |
| 03/02/2026 | $5.47 | $5.77 (5.48%) | $5.78 | $5.24 | 260.58 K | $141.26 M |
| 02/27/2026 | $5.42 | $5.82 (7.38%) | $6.07 | $5.30 | 242.00 K | $142.48 M |
| 02/26/2026 | $5.00 | $5.45 (9%) | $5.60 | $4.89 | 195.00 K | $133.43 M |
| 02/25/2026 | $5.07 | $5.03 (-0.79%) | $5.07 | $4.86 | 120.95 K | $123.14 M |
| 02/24/2026 | $4.75 | $5.02 (5.68%) | $5.15 | $4.72 | 125.59 K | $122.90 M |
| 02/23/2026 | $4.59 | $4.80 (4.58%) | $5.00 | $4.48 | 113.14 K | $117.51 M |
| 02/20/2026 | $4.53 | $4.68 (3.31%) | $4.69 | $4.44 | 129.69 K | $114.57 M |
| 02/19/2026 | $4.16 | $4.53 (8.89%) | $4.66 | $4.07 | 241.17 K | $110.90 M |
| 02/18/2026 | $4.07 | $4.15 (1.97%) | $4.27 | $4.01 | 63.50 K | $101.60 M |
| 02/17/2026 | $3.96 | $4.11 (3.79%) | $4.20 | $3.87 | 83.00 K | $100.62 M |
| 02/13/2026 | $4.00 | $4.00 (0%) | $4.14 | $3.89 | 40.00 K | $97.93 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.
