5 DAY PERFORMANCE
+97.76%
1 MONTH PERFORMANCE
+164.34%
3 MONTH PERFORMANCE
-0.19%
6 MONTH PERFORMANCE
+6.43%
YEAR-TO-DATE PERFORMANCE
+5.16%
Artiva Biotherapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.22 | $5.57 (-10.45%) | $6.33 | $5.55 | 85,456 | $110.07 M |
| 03/12/2025 | $6.05 | $6.25 (3.31%) | $6.54 | $5.86 | 128,336 | $118.11 M |
| 03/11/2025 | $5.24 | $5.90 (12.6%) | $5.94 | $5.24 | 84,100 | $111.49 M |
| 03/10/2025 | $5.22 | $5.31 (1.72%) | $5.54 | $5.05 | 82,200 | $100.34 M |
| 03/07/2025 | $5.17 | $5.36 (3.68%) | $5.40 | $5.00 | 126,900 | $101.29 M |
| 03/06/2025 | $4.36 | $5.10 (16.97%) | $5.15 | $4.24 | 104,300 | $96.37 M |
| 03/05/2025 | $4.40 | $4.49 (2.05%) | $4.53 | $4.16 | 56,200 | $84.85 M |
| 03/04/2025 | $3.88 | $4.39 (13.14%) | $4.74 | $3.88 | 229,600 | $82.96 M |
| 03/03/2025 | $4.16 | $3.92 (-5.77%) | $4.17 | $3.82 | 94,500 | $74.08 M |
| 02/28/2025 | $3.62 | $4.15 (14.64%) | $4.15 | $3.62 | 60,200 | $78.42 M |
| 02/27/2025 | $3.90 | $3.73 (-4.36%) | $3.92 | $3.68 | 34,100 | $70.49 M |
| 02/26/2025 | $3.73 | $3.86 (3.49%) | $3.98 | $3.68 | 38,300 | $72.94 M |
| 02/25/2025 | $3.79 | $3.76 (-0.79%) | $3.90 | $3.62 | 63,600 | $71.05 M |
| 02/24/2025 | $3.88 | $3.77 (-2.84%) | $3.93 | $3.63 | 61,300 | $71.24 M |
| 02/21/2025 | $3.84 | $3.77 (-1.82%) | $3.99 | $3.60 | 69,600 | $71.24 M |
| 02/20/2025 | $3.99 | $3.79 (-5.01%) | $4.02 | $3.69 | 65,100 | $71.62 M |
| 02/19/2025 | $3.92 | $4.02 (2.55%) | $4.28 | $3.92 | 75,500 | $75.97 M |
| 02/18/2025 | $4.40 | $4.10 (-6.82%) | $4.52 | $3.92 | 74,500 | $77.48 M |
| 02/14/2025 | $3.99 | $4.44 (11.28%) | $4.57 | $3.99 | 51,000 | $83.90 M |
| 02/13/2025 | $3.68 | $4.01 (8.97%) | $4.01 | $3.58 | 67,000 | $75.78 M |
| 02/12/2025 | $3.79 | $3.68 (-2.9%) | $4.17 | $3.37 | 80,935 | $69.54 M |
| 02/11/2025 | $4.00 | $3.72 (-7%) | $4.05 | $3.69 | 65,500 | $70.30 M |
| 02/10/2025 | $3.96 | $4.04 (2.02%) | $4.17 | $3.89 | 79,281 | $76.34 M |
| 02/07/2025 | $4.58 | $3.91 (-14.63%) | $4.63 | $3.90 | 89,873 | $73.89 M |
| 02/06/2025 | $4.88 | $4.60 (-5.74%) | $5.07 | $4.58 | 85,458 | $86.93 M |
| 02/05/2025 | $4.80 | $4.88 (1.67%) | $5.33 | $4.71 | 138,236 | $92.22 M |
| 02/04/2025 | $4.86 | $4.81 (-1.03%) | $4.90 | $4.58 | 184,182 | $90.89 M |
| 02/03/2025 | $5.08 | $4.89 (-3.74%) | $5.09 | $4.82 | 73,434 | $92.41 M |
| 01/31/2025 | $5.64 | $5.08 (-9.93%) | $5.64 | $4.77 | 117,717 | $96.00 M |
| 01/30/2025 | $5.54 | $5.40 (-2.53%) | $5.60 | $5.33 | 118,726 | $102.04 M |
| 01/29/2025 | $5.53 | $5.38 (-2.71%) | $5.78 | $5.30 | 56,770 | $101.66 M |
| 01/28/2025 | $5.92 | $5.56 (-6.08%) | $5.93 | $5.54 | 33,108 | $105.07 M |
| 01/27/2025 | $5.92 | $5.95 (0.51%) | $6.14 | $5.88 | 46,300 | $112.44 M |
| 01/24/2025 | $6.11 | $5.93 (-2.95%) | $6.32 | $5.92 | 88,149 | $112.06 M |
| 01/23/2025 | $6.53 | $6.25 (-4.29%) | $6.64 | $6.19 | 81,808 | $118.11 M |
| 01/22/2025 | $7.00 | $6.55 (-6.43%) | $7.46 | $6.35 | 119,177 | $123.77 M |
| 01/21/2025 | $6.53 | $7.07 (8.27%) | $7.13 | $6.38 | 105,050 | $133.60 M |
| 01/17/2025 | $7.12 | $6.53 (-8.29%) | $7.12 | $6.50 | 66,575 | $123.40 M |
| 01/16/2025 | $7.05 | $6.78 (-3.83%) | $7.06 | $6.56 | 53,935 | $128.12 M |
| 01/15/2025 | $7.33 | $7.12 (-2.86%) | $7.50 | $7.10 | 121,616 | $134.55 M |
| 01/14/2025 | $7.57 | $6.97 (-7.93%) | $7.94 | $6.91 | 57,374 | $131.71 M |
| 01/13/2025 | $9.16 | $7.66 (-16.38%) | $9.25 | $7.60 | 60,868 | $144.75 M |
| 01/10/2025 | $10.01 | $9.35 (-6.59%) | $10.18 | $9.30 | 110,542 | $176.69 M |
| 01/08/2025 | $10.00 | $10.26 (2.6%) | $11.55 | $10.00 | 61,755 | $193.88 M |
| 01/07/2025 | $10.89 | $10.58 (-2.85%) | $11.04 | $10.49 | 45,781 | $199.93 M |
| 01/06/2025 | $10.40 | $10.60 (1.92%) | $11.34 | $10.38 | 43,692 | $200.31 M |
| 01/03/2025 | $10.05 | $10.67 (6.17%) | $11.10 | $9.97 | 55,955 | $201.63 M |
| 01/02/2025 | $10.00 | $9.97 (-0.3%) | $10.30 | $9.95 | 44,031 | $188.40 M |
| 12/31/2024 | $10.59 | $10.08 (-4.82%) | $11.10 | $10.00 | 66,072 | $190.48 M |
| 12/30/2024 | $10.90 | $10.58 (-2.94%) | $10.90 | $10.44 | 36,709 | $199.93 M |
| 12/27/2024 | $10.69 | $10.64 (-0.47%) | $10.98 | $10.31 | 43,932 | $201.06 M |
| 12/26/2024 | $10.72 | $10.53 (-1.77%) | $11.10 | $10.37 | 48,586 | $198.98 M |
| 12/24/2024 | $10.60 | $10.96 (3.4%) | $11.23 | $10.06 | 30,326 | $207.11 M |
| 12/23/2024 | $10.98 | $10.48 (-4.55%) | $11.32 | $9.98 | 58,521 | $198.04 M |
| 12/20/2024 | $9.94 | $11.11 (11.77%) | $11.41 | $9.68 | 322,195 | $209.94 M |
| 12/19/2024 | $10.16 | $10.00 (-1.57%) | $10.42 | $9.90 | 48,055 | $188.97 M |
| 12/18/2024 | $10.95 | $9.97 (-8.95%) | $10.95 | $9.82 | 46,500 | $188.40 M |
| 12/17/2024 | $10.30 | $11.04 (7.18%) | $11.54 | $10.25 | 60,675 | $208.62 M |
| 12/16/2024 | $10.91 | $10.40 (-4.67%) | $10.91 | $10.13 | 30,023 | $196.53 M |
| 12/13/2024 | $10.54 | $10.62 (0.76%) | $10.89 | $10.50 | 42,658 | $200.68 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.
