5 DAY PERFORMANCE
+61.90%
1 MONTH PERFORMANCE
+43.22%
3 MONTH PERFORMANCE
+49.81%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-10.48%
Artivion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.45 | $21.21 (-1.12%) | $21.45 | $20.89 | 602.20 K | $1.03 B |
| 10/07/2026 | $21.80 | $21.61 (-0.87%) | $22.40 | $21.59 | 352.00 K | $1.05 B |
| 10/06/2026 | $22.83 | $21.84 (-4.34%) | $23.31 | $21.65 | 494.35 K | $1.06 B |
| 10/05/2026 | $22.21 | $22.61 (1.8%) | $23.04 | $22.16 | 734.22 K | $1.10 B |
| 10/02/2026 | $22.07 | $22.31 (1.09%) | $22.72 | $21.60 | 559.45 K | $1.08 B |
| 10/01/2026 | $22.87 | $21.93 (-4.11%) | $23.11 | $21.86 | 501.70 K | $1.06 B |
| 09/30/2026 | $22.91 | $22.82 (-0.39%) | $23.11 | $22.64 | 501.40 K | $1.11 B |
| 09/29/2026 | $22.90 | $22.86 (-0.17%) | $23.07 | $22.41 | 336.58 K | $1.11 B |
| 09/28/2026 | $22.63 | $22.95 (1.41%) | $23.21 | $22.42 | 446.10 K | $1.11 B |
| 09/25/2026 | $23.06 | $22.63 (-1.86%) | $23.30 | $22.52 | 502.80 K | $1.10 B |
| 09/24/2026 | $23.59 | $23.03 (-2.37%) | $23.72 | $23.00 | 567.27 K | $1.12 B |
| 09/23/2026 | $24.15 | $23.53 (-2.57%) | $24.76 | $23.03 | 504.22 K | $1.14 B |
| 09/22/2026 | $23.93 | $24.13 (0.84%) | $24.15 | $23.44 | 605.60 K | $1.17 B |
| 09/21/2026 | $23.27 | $23.63 (1.55%) | $23.72 | $22.92 | 569.15 K | $1.15 B |
| 09/18/2026 | $23.80 | $23.35 (-1.89%) | $24.26 | $23.30 | 1.91 M | $1.13 B |
| 09/17/2026 | $24.96 | $23.88 (-4.33%) | $25.14 | $23.71 | 572.60 K | $1.16 B |
| 09/16/2026 | $25.33 | $25.02 (-1.22%) | $25.48 | $24.96 | 683.25 K | $1.21 B |
| 09/15/2026 | $24.89 | $25.38 (1.97%) | $25.75 | $24.40 | 949.01 K | $1.23 B |
| 09/14/2026 | $25.61 | $24.97 (-2.5%) | $25.74 | $24.83 | 599.02 K | $1.21 B |
| 09/11/2026 | $24.96 | $25.08 (0.48%) | $25.28 | $24.40 | 547.90 K | $1.22 B |
| 09/10/2026 | $25.12 | $24.65 (-1.87%) | $25.40 | $24.50 | 694.54 K | $1.20 B |
| 09/09/2026 | $25.15 | $25.22 (0.28%) | $25.72 | $24.72 | 553.80 K | $1.22 B |
| 09/08/2026 | $25.42 | $25.13 (-1.14%) | $25.81 | $24.92 | 619.40 K | $1.22 B |
| 09/04/2026 | $25.37 | $25.57 (0.79%) | $25.69 | $25.18 | 418.34 K | $1.24 B |
| 09/03/2026 | $26.50 | $25.62 (-3.32%) | $26.90 | $25.45 | 438.80 K | $1.24 B |
| 09/02/2026 | $26.93 | $26.34 (-2.19%) | $27.92 | $26.29 | 549.50 K | $1.28 B |
| 09/01/2026 | $27.05 | $27.09 (0.15%) | $27.95 | $26.92 | 675.10 K | $1.31 B |
| 08/31/2026 | $26.46 | $26.99 (2%) | $27.10 | $25.86 | 669.10 K | $1.31 B |
| 08/28/2026 | $26.71 | $26.77 (0.22%) | $27.11 | $26.69 | 466.50 K | $1.30 B |
| 08/27/2026 | $26.92 | $26.67 (-0.93%) | $27.34 | $26.58 | 440.84 K | $1.29 B |
| 08/26/2026 | $26.18 | $27.20 (3.9%) | $27.42 | $26.02 | 609.02 K | $1.32 B |
| 08/25/2026 | $26.89 | $26.38 (-1.9%) | $27.15 | $26.19 | 735.70 K | $1.28 B |
| 08/24/2026 | $28.01 | $26.89 (-4%) | $28.17 | $26.77 | 1.04 M | $1.31 B |
| 08/21/2026 | $27.86 | $28.08 (0.79%) | $28.61 | $27.82 | 485.22 K | $1.36 B |
| 08/20/2026 | $28.49 | $27.98 (-1.79%) | $29.01 | $27.77 | 819.36 K | $1.36 B |
| 08/19/2026 | $29.33 | $28.82 (-1.74%) | $30.14 | $28.80 | 679.12 K | $1.40 B |
| 08/18/2026 | $28.80 | $28.90 (0.35%) | $29.98 | $28.62 | 846.92 K | $1.40 B |
| 08/17/2026 | $28.73 | $28.32 (-1.43%) | $29.07 | $28.29 | 496.15 K | $1.37 B |
| 08/14/2026 | $28.84 | $29.14 (1.04%) | $29.24 | $28.27 | 837.92 K | $1.41 B |
| 08/13/2026 | $28.38 | $28.41 (0.11%) | $28.77 | $28.06 | 774.60 K | $1.38 B |
| 08/12/2026 | $27.95 | $28.64 (2.47%) | $29.34 | $27.73 | 758.95 K | $1.39 B |
| 08/11/2026 | $26.26 | $28.39 (8.11%) | $28.66 | $26.26 | 884.61 K | $1.38 B |
| 08/10/2026 | $26.83 | $26.31 (-1.94%) | $27.31 | $26.21 | 728.10 K | $1.28 B |
| 08/07/2026 | $26.90 | $27.12 (0.82%) | $28.27 | $26.73 | 1.08 M | $1.32 B |
| 08/06/2026 | $26.56 | $26.57 (0.04%) | $27.82 | $26.31 | 1.14 M | $1.29 B |
| 08/05/2026 | $26.77 | $26.17 (-2.24%) | $27.32 | $25.79 | 964.01 K | $1.27 B |
| 08/04/2026 | $27.28 | $26.90 (-1.39%) | $27.73 | $26.70 | 572.94 K | $1.31 B |
| 08/03/2026 | $27.35 | $27.47 (0.44%) | $28.29 | $27.17 | 831.42 K | $1.33 B |
| 07/31/2026 | $27.21 | $26.83 (-1.4%) | $27.56 | $26.61 | 614.65 K | $1.29 B |
| 07/30/2026 | $27.45 | $27.67 (0.8%) | $28.02 | $27.26 | 712.73 K | $1.33 B |
| 07/29/2026 | $27.43 | $27.55 (0.44%) | $28.03 | $27.28 | 764.14 K | $1.32 B |
| 07/28/2026 | $26.60 | $27.01 (1.54%) | $27.89 | $26.56 | 510.73 K | $1.30 B |
| 07/27/2026 | $25.67 | $26.10 (1.68%) | $26.38 | $25.56 | 427.60 K | $1.25 B |
| 07/24/2026 | $25.25 | $25.28 (0.12%) | $25.59 | $24.82 | 370.25 K | $1.22 B |
| 07/23/2026 | $24.82 | $25.00 (0.73%) | $25.13 | $24.55 | 585.60 K | $1.20 B |
| 07/22/2026 | $25.18 | $25.14 (-0.16%) | $25.40 | $24.71 | 422.30 K | $1.21 B |
| 07/21/2026 | $25.02 | $24.94 (-0.32%) | $25.41 | $24.87 | 535.40 K | $1.20 B |
| 07/20/2026 | $24.80 | $25.37 (2.3%) | $25.68 | $24.73 | 460.30 K | $1.22 B |
| 07/17/2026 | $25.45 | $25.06 (-1.53%) | $25.85 | $24.79 | 535.32 K | $1.20 B |
| 07/16/2026 | $24.45 | $25.73 (5.24%) | $26.06 | $24.34 | 878.85 K | $1.24 B |
| 07/15/2026 | $23.18 | $24.31 (4.87%) | $24.39 | $23.18 | 533.92 K | $1.17 B |
| 07/14/2026 | $23.59 | $23.13 (-1.95%) | $23.74 | $22.83 | 400.93 K | $1.11 B |
| 07/13/2026 | $24.18 | $24.03 (-0.62%) | $24.57 | $23.78 | 357.59 K | $1.16 B |
| 07/10/2026 | $24.20 | $24.09 (-0.45%) | $24.23 | $23.66 | 333.30 K | $1.16 B |
| 07/09/2026 | $23.31 | $24.11 (3.43%) | $24.30 | $23.20 | 393.51 K | $1.16 B |
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.
