5 DAY PERFORMANCE
-16.40%
1 MONTH PERFORMANCE
-47.52%
3 MONTH PERFORMANCE
-38.67%
6 MONTH PERFORMANCE
-7.75%
YEAR-TO-DATE PERFORMANCE
+33.10%
1 YEAR PERFORMANCE
+90.33%
Artiva Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.89 | $6.80 (-1.31%) | $6.92 | $6.58 | 339.24 K | $268.01 M |
| 10/07/2026 | $7.10 | $7.00 (-1.41%) | $7.27 | $6.84 | 324.58 K | $275.89 M |
| 10/06/2026 | $7.12 | $7.27 (2.11%) | $7.38 | $6.92 | 665.42 K | $286.53 M |
| 10/05/2026 | $6.75 | $7.13 (5.63%) | $7.16 | $6.52 | 473.20 K | $281.02 M |
| 10/02/2026 | $6.89 | $6.83 (-0.87%) | $7.00 | $6.74 | 587.65 K | $269.19 M |
| 10/01/2026 | $7.11 | $6.79 (-4.5%) | $7.15 | $6.77 | 444.37 K | $267.62 M |
| 09/30/2026 | $7.10 | $7.12 (0.28%) | $7.40 | $6.96 | 383.98 K | $280.62 M |
| 09/29/2026 | $7.06 | $7.03 (-0.42%) | $7.18 | $6.92 | 450.60 K | $277.08 M |
| 09/28/2026 | $6.91 | $7.05 (2.03%) | $7.19 | $6.75 | 437.53 K | $277.86 M |
| 09/25/2026 | $7.48 | $6.99 (-6.55%) | $7.49 | $6.90 | 507.14 K | $275.50 M |
| 09/24/2026 | $7.62 | $7.49 (-1.71%) | $7.71 | $7.22 | 511.72 K | $295.21 M |
| 09/23/2026 | $7.99 | $7.72 (-3.38%) | $8.20 | $7.52 | 407.79 K | $304.27 M |
| 09/22/2026 | $7.87 | $8.09 (2.8%) | $8.39 | $7.86 | 438.00 K | $318.85 M |
| 09/21/2026 | $8.63 | $7.83 (-9.27%) | $8.64 | $7.78 | 629.42 K | $308.61 M |
| 09/18/2026 | $8.45 | $8.61 (1.89%) | $8.75 | $8.40 | 2.21 M | $339.35 M |
| 09/17/2026 | $8.66 | $8.44 (-2.54%) | $8.72 | $8.35 | 456.52 K | $332.65 M |
| 09/16/2026 | $8.89 | $8.60 (-3.26%) | $9.03 | $8.49 | 516.99 K | $338.95 M |
| 09/15/2026 | $10.05 | $8.91 (-11.34%) | $10.05 | $8.84 | 584.60 K | $351.17 M |
| 09/14/2026 | $10.21 | $10.14 (-0.69%) | $10.55 | $10.13 | 243.90 K | $399.65 M |
| 09/11/2026 | $10.49 | $10.22 (-2.57%) | $10.61 | $10.10 | 228.44 K | $402.80 M |
| 09/10/2026 | $10.70 | $10.42 (-2.62%) | $10.93 | $10.36 | 449.50 K | $410.69 M |
| 09/09/2026 | $10.78 | $10.79 (0.09%) | $11.15 | $10.73 | 325.34 K | $425.27 M |
| 09/08/2026 | $10.83 | $10.88 (0.46%) | $11.16 | $10.70 | 211.70 K | $428.82 M |
| 09/04/2026 | $11.02 | $11.19 (1.54%) | $11.34 | $10.94 | 168.60 K | $441.03 M |
| 09/03/2026 | $11.34 | $11.13 (-1.85%) | $11.35 | $10.98 | 365.62 K | $438.67 M |
| 09/02/2026 | $11.26 | $11.31 (0.44%) | $11.51 | $11.05 | 306.52 K | $445.76 M |
| 09/01/2026 | $11.00 | $11.28 (2.55%) | $11.36 | $10.88 | 268.90 K | $444.58 M |
| 08/31/2026 | $11.01 | $11.30 (2.63%) | $11.35 | $10.88 | 249.84 K | $445.37 M |
| 08/28/2026 | $11.78 | $11.09 (-5.86%) | $11.80 | $11.00 | 223.49 K | $437.09 M |
| 08/27/2026 | $11.72 | $11.94 (1.88%) | $12.08 | $11.56 | 218.30 K | $470.59 M |
| 08/26/2026 | $11.75 | $11.77 (0.17%) | $11.93 | $11.60 | 262.56 K | $463.89 M |
| 08/25/2026 | $11.60 | $11.77 (1.47%) | $11.91 | $11.53 | 266.40 K | $463.89 M |
| 08/24/2026 | $10.83 | $11.52 (6.37%) | $11.70 | $10.49 | 307.24 K | $454.04 M |
| 08/21/2026 | $11.26 | $10.93 (-2.93%) | $11.60 | $10.76 | 199.42 K | $430.79 M |
| 08/20/2026 | $11.50 | $11.14 (-3.13%) | $11.58 | $10.93 | 319.08 K | $439.06 M |
| 08/19/2026 | $11.69 | $11.70 (0.09%) | $11.85 | $11.21 | 458.00 K | $461.13 M |
| 08/18/2026 | $11.52 | $11.68 (1.39%) | $12.00 | $11.52 | 261.93 K | $460.35 M |
| 08/17/2026 | $11.45 | $11.74 (2.53%) | $11.84 | $11.10 | 288.78 K | $462.71 M |
| 08/14/2026 | $11.24 | $11.45 (1.87%) | $11.59 | $10.80 | 264.42 K | $451.28 M |
| 08/13/2026 | $11.59 | $11.30 (-2.5%) | $11.76 | $11.22 | 253.30 K | $445.37 M |
| 08/12/2026 | $11.74 | $11.53 (-1.79%) | $12.10 | $11.51 | 275.20 K | $454.43 M |
| 08/11/2026 | $11.18 | $11.78 (5.37%) | $12.27 | $11.02 | 456.61 K | $464.29 M |
| 08/10/2026 | $11.12 | $11.22 (0.9%) | $11.46 | $11.02 | 178.96 K | $442.22 M |
| 08/07/2026 | $11.63 | $11.27 (-3.1%) | $11.98 | $10.75 | 214.70 K | $444.19 M |
| 08/06/2026 | $11.52 | $11.58 (0.52%) | $12.06 | $11.38 | 321.64 K | $456.41 M |
| 08/05/2026 | $11.15 | $11.59 (3.95%) | $11.74 | $10.58 | 548.60 K | $456.80 M |
| 08/04/2026 | $10.60 | $11.07 (4.43%) | $11.29 | $10.40 | 411.22 K | $436.30 M |
| 08/03/2026 | $10.00 | $10.76 (7.6%) | $10.81 | $9.90 | 572.39 K | $424.09 M |
| 07/31/2026 | $10.25 | $10.10 (-1.46%) | $10.41 | $9.67 | 361.92 K | $249.25 M |
| 07/30/2026 | $10.00 | $10.43 (4.3%) | $10.59 | $10.00 | 230.87 K | $257.40 M |
| 07/29/2026 | $10.69 | $10.02 (-6.27%) | $10.79 | $9.83 | 392.70 K | $247.28 M |
| 07/28/2026 | $10.30 | $10.53 (2.23%) | $10.64 | $9.97 | 357.94 K | $259.86 M |
| 07/27/2026 | $10.00 | $10.32 (3.2%) | $10.68 | $9.93 | 281.33 K | $254.68 M |
| 07/24/2026 | $10.52 | $10.03 (-4.66%) | $11.30 | $9.74 | 568.10 K | $247.52 M |
| 07/23/2026 | $9.71 | $10.13 (4.33%) | $10.22 | $9.31 | 255.41 K | $249.99 M |
| 07/22/2026 | $9.93 | $10.02 (0.91%) | $10.30 | $9.63 | 430.41 K | $247.28 M |
| 07/21/2026 | $9.78 | $10.00 (2.25%) | $10.06 | $9.04 | 517.98 K | $246.78 M |
| 07/20/2026 | $9.82 | $9.15 (-6.82%) | $10.00 | $9.15 | 195.90 K | $225.81 M |
| 07/17/2026 | $8.89 | $9.76 (9.79%) | $10.12 | $8.75 | 360.20 K | $240.86 M |
| 07/16/2026 | $9.90 | $9.04 (-8.69%) | $9.90 | $8.88 | 626.14 K | $223.09 M |
| 07/15/2026 | $9.52 | $9.92 (4.2%) | $10.00 | $9.20 | 456.24 K | $244.81 M |
| 07/14/2026 | $8.87 | $9.35 (5.41%) | $9.70 | $8.75 | 432.60 K | $230.74 M |
| 07/13/2026 | $9.53 | $8.93 (-6.3%) | $9.53 | $8.78 | 438.31 K | $220.38 M |
| 07/10/2026 | $9.42 | $9.64 (2.34%) | $9.75 | $8.84 | 442.22 K | $237.90 M |
| 07/09/2026 | $9.31 | $9.41 (1.07%) | $9.77 | $9.20 | 261.16 K | $232.22 M |
| 07/08/2026 | $9.48 | $9.31 (-1.79%) | $9.90 | $9.11 | 475.59 K | $229.76 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.
