5 DAY PERFORMANCE
+15.14%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
+10.26%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+39.34%
Artivion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.59 | $23.49 (-0.42%) | $23.84 | $23.26 | 403,818 | $983.81 M |
| 03/11/2025 | $23.40 | $23.48 (0.34%) | $23.95 | $23.13 | 545,000 | $983.39 M |
| 03/10/2025 | $23.54 | $23.50 (-0.17%) | $23.94 | $23.26 | 849,546 | $984.23 M |
| 03/07/2025 | $24.68 | $24.18 (-2.03%) | $24.78 | $23.60 | 563,406 | $1.01 B |
| 03/06/2025 | $24.85 | $24.71 (-0.56%) | $25.11 | $24.39 | 1.30 M | $1.03 B |
| 03/05/2025 | $25.00 | $25.37 (1.48%) | $25.85 | $24.97 | 392,252 | $1.06 B |
| 03/04/2025 | $24.84 | $25.08 (0.97%) | $25.62 | $24.69 | 631,700 | $1.05 B |
| 03/03/2025 | $25.48 | $25.13 (-1.37%) | $26.16 | $25.05 | 543,106 | $1.05 B |
| 02/28/2025 | $25.33 | $25.41 (0.32%) | $26.01 | $25.00 | 568,539 | $1.06 B |
| 02/27/2025 | $25.26 | $25.36 (0.4%) | $25.96 | $25.18 | 484,300 | $1.06 B |
| 02/26/2025 | $25.35 | $25.42 (0.28%) | $25.57 | $24.96 | 715,752 | $1.06 B |
| 02/25/2025 | $25.80 | $25.56 (-0.93%) | $26.73 | $24.19 | 1.65 M | $1.07 B |
| 02/24/2025 | $27.84 | $27.85 (0.04%) | $28.15 | $26.91 | 794,300 | $1.17 B |
| 02/21/2025 | $29.00 | $28.26 (-2.55%) | $29.34 | $28.07 | 322,600 | $1.18 B |
| 02/20/2025 | $28.89 | $28.82 (-0.24%) | $29.15 | $28.15 | 394,043 | $1.21 B |
| 02/19/2025 | $29.60 | $29.36 (-0.81%) | $29.75 | $28.63 | 423,400 | $1.23 B |
| 02/18/2025 | $29.91 | $29.87 (-0.13%) | $30.14 | $29.66 | 240,904 | $1.25 B |
| 02/14/2025 | $30.22 | $30.06 (-0.53%) | $30.40 | $29.99 | 141,700 | $1.26 B |
| 02/13/2025 | $29.91 | $30.14 (0.77%) | $30.20 | $29.60 | 149,900 | $1.26 B |
| 02/12/2025 | $30.17 | $29.85 (-1.06%) | $30.31 | $29.31 | 355,821 | $1.25 B |
| 02/11/2025 | $30.25 | $30.46 (0.69%) | $30.81 | $30.00 | 200,700 | $1.27 B |
| 02/10/2025 | $30.86 | $30.52 (-1.1%) | $30.96 | $30.35 | 242,313 | $1.28 B |
| 02/07/2025 | $31.30 | $30.55 (-2.4%) | $31.66 | $30.25 | 356,455 | $1.28 B |
| 02/06/2025 | $31.91 | $31.27 (-2.01%) | $32.02 | $31.17 | 523,739 | $1.31 B |
| 02/05/2025 | $31.14 | $31.70 (1.8%) | $32.05 | $30.93 | 458,802 | $1.33 B |
| 02/04/2025 | $30.47 | $30.99 (1.71%) | $30.99 | $30.35 | 302,481 | $1.30 B |
| 02/03/2025 | $30.30 | $30.59 (0.96%) | $31.21 | $30.13 | 300,025 | $1.28 B |
| 01/31/2025 | $31.41 | $30.96 (-1.43%) | $31.63 | $30.62 | 310,738 | $1.30 B |
| 01/30/2025 | $31.59 | $31.37 (-0.7%) | $32.18 | $31.27 | 366,239 | $1.31 B |
| 01/29/2025 | $31.05 | $31.22 (0.55%) | $31.59 | $30.87 | 288,401 | $1.31 B |
| 01/28/2025 | $30.58 | $31.04 (1.5%) | $31.12 | $30.11 | 227,131 | $1.30 B |
| 01/27/2025 | $30.56 | $30.64 (0.26%) | $31.21 | $30.46 | 251,350 | $1.28 B |
| 01/24/2025 | $30.41 | $30.66 (0.82%) | $30.87 | $30.28 | 217,000 | $1.28 B |
| 01/23/2025 | $30.61 | $30.62 (0.03%) | $31.00 | $30.08 | 327,930 | $1.28 B |
| 01/22/2025 | $31.54 | $30.78 (-2.41%) | $31.96 | $30.42 | 269,100 | $1.29 B |
| 01/21/2025 | $31.11 | $31.59 (1.54%) | $31.75 | $30.22 | 344,956 | $1.32 B |
| 01/17/2025 | $31.41 | $30.72 (-2.2%) | $31.62 | $30.26 | 438,651 | $1.29 B |
| 01/16/2025 | $30.17 | $31.24 (3.55%) | $32.33 | $30.17 | 968,708 | $1.31 B |
| 01/15/2025 | $30.04 | $30.06 (0.07%) | $30.39 | $29.81 | 317,700 | $1.26 B |
| 01/14/2025 | $29.42 | $29.68 (0.88%) | $29.76 | $29.12 | 198,700 | $1.24 B |
| 01/13/2025 | $29.46 | $29.34 (-0.41%) | $29.55 | $28.83 | 275,800 | $1.23 B |
| 01/10/2025 | $29.54 | $29.88 (1.15%) | $29.97 | $29.17 | 469,200 | $1.25 B |
| 01/08/2025 | $28.98 | $30.23 (4.31%) | $30.43 | $28.85 | 480,535 | $1.26 B |
| 01/07/2025 | $28.10 | $29.21 (3.95%) | $29.21 | $27.96 | 675,100 | $1.22 B |
| 01/06/2025 | $27.85 | $27.84 (-0.04%) | $28.42 | $27.80 | 248,700 | $1.16 B |
| 01/03/2025 | $28.04 | $27.88 (-0.57%) | $28.68 | $27.87 | 228,600 | $1.17 B |
| 01/02/2025 | $28.63 | $28.08 (-1.92%) | $28.63 | $27.49 | 224,540 | $1.17 B |
| 12/31/2024 | $28.70 | $28.59 (-0.38%) | $29.17 | $28.51 | 241,158 | $1.20 B |
| 12/30/2024 | $28.78 | $28.59 (-0.66%) | $29.02 | $28.50 | 136,400 | $1.20 B |
| 12/27/2024 | $29.22 | $29.00 (-0.75%) | $29.22 | $28.51 | 147,700 | $1.21 B |
| 12/26/2024 | $28.39 | $29.34 (3.35%) | $29.37 | $28.13 | 126,500 | $1.23 B |
| 12/24/2024 | $28.35 | $28.55 (0.71%) | $28.55 | $28.24 | 66,922 | $1.19 B |
| 12/23/2024 | $28.32 | $28.28 (-0.14%) | $28.57 | $28.03 | 132,100 | $1.18 B |
| 12/20/2024 | $28.00 | $28.48 (1.71%) | $28.83 | $27.70 | 959,011 | $1.19 B |
| 12/19/2024 | $27.97 | $27.97 (0%) | $28.27 | $27.72 | 252,100 | $1.17 B |
| 12/18/2024 | $28.95 | $27.79 (-4.01%) | $28.96 | $27.52 | 280,429 | $1.16 B |
| 12/17/2024 | $28.76 | $28.90 (0.49%) | $29.07 | $28.52 | 214,015 | $1.21 B |
| 12/16/2024 | $28.94 | $28.96 (0.07%) | $29.37 | $28.77 | 182,032 | $1.21 B |
| 12/13/2024 | $29.30 | $28.93 (-1.26%) | $29.44 | $28.52 | 201,425 | $1.21 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.
