5 DAY PERFORMANCE
+74.66%
1 MONTH PERFORMANCE
+60.04%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
-22.00%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
+15.81%
Artivion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $22.56 | $23.61 (4.65%) | $24.04 | $22.49 | 2.61 M | $1.14 B |
| 06/25/2026 | $22.03 | $22.66 (2.86%) | $23.49 | $22.03 | 1.16 M | $1.09 B |
| 06/24/2026 | $20.73 | $22.03 (6.27%) | $22.11 | $20.73 | 915.20 K | $1.06 B |
| 06/23/2026 | $20.27 | $20.68 (2.02%) | $20.72 | $20.09 | 597.70 K | $994.17 M |
| 06/22/2026 | $20.99 | $20.13 (-4.1%) | $21.31 | $20.12 | 628.76 K | $967.73 M |
| 06/18/2026 | $21.39 | $21.19 (-0.94%) | $21.67 | $20.83 | 1.00 M | $1.02 B |
| 06/17/2026 | $21.34 | $21.20 (-0.66%) | $22.12 | $20.92 | 837.74 K | $1.02 B |
| 06/16/2026 | $21.31 | $21.45 (0.66%) | $21.98 | $21.06 | 1.07 M | $1.03 B |
| 06/15/2026 | $20.36 | $21.07 (3.49%) | $21.10 | $19.88 | 1.06 M | $1.01 B |
| 06/12/2026 | $20.50 | $20.10 (-1.95%) | $20.81 | $20.01 | 639.25 K | $966.29 M |
| 06/11/2026 | $20.43 | $20.60 (0.83%) | $21.03 | $20.05 | 794.51 K | $990.32 M |
| 06/10/2026 | $20.97 | $20.47 (-2.38%) | $21.18 | $20.45 | 799.70 K | $984.07 M |
| 06/09/2026 | $20.40 | $20.88 (2.35%) | $21.24 | $20.35 | 1.12 M | $1.00 B |
| 06/08/2026 | $20.22 | $20.39 (0.84%) | $20.56 | $19.82 | 817.00 K | $980.23 M |
| 06/05/2026 | $20.89 | $20.12 (-3.69%) | $21.36 | $20.00 | 555.03 K | $967.25 M |
| 06/04/2026 | $21.00 | $20.84 (-0.76%) | $21.61 | $20.63 | 1.01 M | $1.00 B |
| 06/03/2026 | $20.27 | $20.58 (1.53%) | $20.83 | $20.00 | 644.32 K | $989.36 M |
| 06/02/2026 | $20.96 | $20.42 (-2.58%) | $21.02 | $20.39 | 662.10 K | $981.67 M |
| 06/01/2026 | $22.09 | $21.05 (-4.71%) | $22.63 | $20.83 | 807.69 K | $1.01 B |
| 05/29/2026 | $22.50 | $22.19 (-1.38%) | $23.11 | $22.16 | 700.12 K | $1.07 B |
| 05/28/2026 | $22.50 | $22.57 (0.31%) | $22.82 | $22.29 | 438.10 K | $1.09 B |
| 05/27/2026 | $23.14 | $22.76 (-1.64%) | $23.60 | $22.63 | 487.60 K | $1.09 B |
| 05/26/2026 | $22.44 | $23.19 (3.34%) | $23.22 | $22.13 | 534.11 K | $1.11 B |
| 05/22/2026 | $22.77 | $22.46 (-1.36%) | $23.05 | $22.17 | 651.93 K | $1.08 B |
| 05/21/2026 | $22.31 | $22.77 (2.06%) | $22.79 | $22.03 | 638.77 K | $1.09 B |
| 05/20/2026 | $22.62 | $22.67 (0.22%) | $23.16 | $21.76 | 880.30 K | $1.09 B |
| 05/19/2026 | $23.73 | $22.73 (-4.21%) | $24.70 | $22.64 | 761.48 K | $1.09 B |
| 05/18/2026 | $23.46 | $23.76 (1.28%) | $24.01 | $22.89 | 1.02 M | $1.14 B |
| 05/15/2026 | $22.92 | $22.77 (-0.65%) | $23.30 | $22.32 | 863.97 K | $1.09 B |
| 05/14/2026 | $22.24 | $22.93 (3.1%) | $23.14 | $22.10 | 758.53 K | $1.10 B |
| 05/13/2026 | $22.74 | $22.23 (-2.24%) | $23.00 | $21.94 | 796.30 K | $1.07 B |
| 05/12/2026 | $23.87 | $23.10 (-3.23%) | $23.87 | $22.46 | 953.80 K | $1.11 B |
| 05/11/2026 | $25.82 | $23.81 (-7.78%) | $25.83 | $23.33 | 1.81 M | $1.14 B |
| 05/08/2026 | $27.31 | $25.41 (-6.96%) | $27.31 | $19.16 | 5.14 M | $1.22 B |
| 05/07/2026 | $35.15 | $35.42 (0.77%) | $36.26 | $34.84 | 902.25 K | $1.70 B |
| 05/06/2026 | $35.89 | $34.73 (-3.23%) | $36.23 | $34.14 | 516.50 K | $1.67 B |
| 05/05/2026 | $35.54 | $35.91 (1.04%) | $36.13 | $34.70 | 284.13 K | $1.73 B |
| 05/04/2026 | $36.11 | $35.53 (-1.61%) | $36.47 | $35.44 | 228.10 K | $1.71 B |
| 05/01/2026 | $36.36 | $36.21 (-0.41%) | $36.79 | $35.41 | 288.44 K | $1.74 B |
| 04/30/2026 | $34.63 | $35.83 (3.47%) | $35.93 | $34.63 | 330.50 K | $1.72 B |
| 04/29/2026 | $35.91 | $34.64 (-3.54%) | $36.58 | $34.24 | 324.02 K | $1.67 B |
| 04/28/2026 | $37.26 | $36.33 (-2.5%) | $37.41 | $35.97 | 284.30 K | $1.75 B |
| 04/27/2026 | $37.52 | $37.03 (-1.31%) | $38.23 | $36.88 | 258.51 K | $1.78 B |
| 04/24/2026 | $37.01 | $37.76 (2.03%) | $38.17 | $36.73 | 155.63 K | $1.82 B |
| 04/23/2026 | $37.18 | $37.16 (-0.05%) | $37.66 | $36.66 | 225.10 K | $1.79 B |
| 04/22/2026 | $37.09 | $37.03 (-0.16%) | $37.73 | $36.58 | 279.95 K | $1.78 B |
| 04/21/2026 | $38.95 | $36.56 (-6.14%) | $39.66 | $36.10 | 421.80 K | $1.76 B |
| 04/20/2026 | $37.90 | $38.80 (2.37%) | $39.12 | $37.90 | 376.65 K | $1.87 B |
| 04/17/2026 | $37.18 | $37.72 (1.45%) | $38.53 | $37.10 | 417.40 K | $1.81 B |
| 04/16/2026 | $37.19 | $36.74 (-1.21%) | $37.35 | $36.51 | 265.25 K | $1.77 B |
| 04/15/2026 | $37.64 | $37.47 (-0.45%) | $38.25 | $37.42 | 231.30 K | $1.80 B |
| 04/14/2026 | $38.62 | $37.95 (-1.73%) | $39.14 | $37.91 | 237.90 K | $1.82 B |
| 04/13/2026 | $37.72 | $38.57 (2.25%) | $38.58 | $37.49 | 337.61 K | $1.85 B |
| 04/10/2026 | $37.81 | $37.63 (-0.48%) | $38.04 | $36.92 | 448.45 K | $1.81 B |
| 04/09/2026 | $35.95 | $36.51 (1.56%) | $36.56 | $35.23 | 327.91 K | $1.76 B |
| 04/08/2026 | $36.09 | $36.06 (-0.08%) | $36.30 | $35.66 | 765.21 K | $1.73 B |
| 04/07/2026 | $34.70 | $35.22 (1.5%) | $35.60 | $33.95 | 1.01 M | $1.69 B |
| 04/06/2026 | $33.85 | $33.45 (-1.18%) | $33.89 | $32.82 | 606.30 K | $1.61 B |
| 04/02/2026 | $33.60 | $34.17 (1.7%) | $34.66 | $32.84 | 448.20 K | $1.64 B |
| 04/01/2026 | $36.72 | $34.16 (-6.97%) | $37.20 | $33.77 | 819.20 K | $1.64 B |
| 03/31/2026 | $36.09 | $36.62 (1.47%) | $36.70 | $35.16 | 447.40 K | $1.76 B |
| 03/30/2026 | $35.49 | $35.41 (-0.23%) | $35.54 | $34.53 | 785.70 K | $1.70 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.
