5 DAY PERFORMANCE
-51.20%
1 MONTH PERFORMANCE
-43.07%
3 MONTH PERFORMANCE
-27.45%
6 MONTH PERFORMANCE
+13.75%
YEAR-TO-DATE PERFORMANCE
+33.10%
1 YEAR PERFORMANCE
+98.26%
Artiva Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $9.44 | $9.48 (0.42%) | $10.00 | $9.11 | 316.90 K | $233.95 M |
| 07/06/2026 | $9.55 | $9.44 (-1.15%) | $9.82 | $9.25 | 839.74 K | $232.96 M |
| 07/02/2026 | $9.82 | $9.61 (-2.14%) | $10.24 | $9.11 | 435.91 K | $237.16 M |
| 07/01/2026 | $9.62 | $9.80 (1.87%) | $9.96 | $9.42 | 514.60 K | $241.85 M |
| 06/30/2026 | $9.87 | $9.70 (-1.72%) | $10.00 | $9.55 | 490.10 K | $239.38 M |
| 06/29/2026 | $9.46 | $9.58 (1.27%) | $10.00 | $9.41 | 447.22 K | $236.42 M |
| 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 |
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.
