5 DAY PERFORMANCE
+42.15%
1 MONTH PERFORMANCE
-6.35%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-20.77%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
+24.94%
Artivion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.74 | $22.23 (-2.24%) | $23.00 | $21.94 | 796.25 K | $1.08 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 | $1.72 B |
| 04/30/2026 | $34.63 | $35.83 (3.47%) | $35.93 | $34.63 | 330.50 K | $1.70 B |
| 04/29/2026 | $35.91 | $34.64 (-3.54%) | $36.58 | $34.24 | 324.02 K | $1.65 B |
| 04/28/2026 | $37.26 | $36.33 (-2.5%) | $37.41 | $35.97 | 284.30 K | $1.73 B |
| 04/27/2026 | $37.52 | $37.03 (-1.31%) | $38.23 | $36.88 | 258.51 K | $1.76 B |
| 04/24/2026 | $37.01 | $37.76 (2.03%) | $38.17 | $36.73 | 155.63 K | $1.80 B |
| 04/23/2026 | $37.18 | $37.16 (-0.05%) | $37.66 | $36.66 | 225.10 K | $1.77 B |
| 04/22/2026 | $37.09 | $37.03 (-0.16%) | $37.73 | $36.58 | 279.95 K | $1.76 B |
| 04/21/2026 | $38.95 | $36.56 (-6.14%) | $39.66 | $36.10 | 421.80 K | $1.74 B |
| 04/20/2026 | $37.90 | $38.80 (2.37%) | $39.12 | $37.90 | 376.65 K | $1.85 B |
| 04/17/2026 | $37.18 | $37.72 (1.45%) | $38.53 | $37.10 | 417.40 K | $1.79 B |
| 04/16/2026 | $37.19 | $36.74 (-1.21%) | $37.35 | $36.51 | 265.25 K | $1.75 B |
| 04/15/2026 | $37.64 | $37.47 (-0.45%) | $38.25 | $37.42 | 231.30 K | $1.78 B |
| 04/14/2026 | $38.62 | $37.95 (-1.73%) | $39.14 | $37.91 | 237.90 K | $1.80 B |
| 04/13/2026 | $37.72 | $38.57 (2.25%) | $38.58 | $37.49 | 337.61 K | $1.83 B |
| 04/10/2026 | $37.81 | $37.63 (-0.48%) | $38.04 | $36.92 | 448.45 K | $1.79 B |
| 04/09/2026 | $35.95 | $36.51 (1.56%) | $36.56 | $35.23 | 327.91 K | $1.74 B |
| 04/08/2026 | $36.09 | $36.06 (-0.08%) | $36.30 | $35.66 | 765.21 K | $1.72 B |
| 04/07/2026 | $34.70 | $35.22 (1.5%) | $35.60 | $33.95 | 1.01 M | $1.68 B |
| 04/06/2026 | $33.85 | $33.45 (-1.18%) | $33.89 | $32.82 | 606.30 K | $1.59 B |
| 04/02/2026 | $33.60 | $34.17 (1.7%) | $34.66 | $32.84 | 448.20 K | $1.63 B |
| 04/01/2026 | $36.72 | $34.16 (-6.97%) | $37.20 | $33.77 | 819.20 K | $1.62 B |
| 03/31/2026 | $36.09 | $36.62 (1.47%) | $36.70 | $35.16 | 447.40 K | $1.74 B |
| 03/30/2026 | $35.49 | $35.41 (-0.23%) | $35.54 | $34.53 | 785.70 K | $1.68 B |
| 03/27/2026 | $36.36 | $35.29 (-2.94%) | $36.59 | $35.04 | 259.03 K | $1.68 B |
| 03/26/2026 | $35.95 | $36.39 (1.22%) | $36.95 | $35.95 | 262.82 K | $1.73 B |
| 03/25/2026 | $35.70 | $36.12 (1.18%) | $36.34 | $35.44 | 279.50 K | $1.72 B |
| 03/24/2026 | $35.40 | $35.70 (0.85%) | $35.91 | $34.81 | 413.31 K | $1.70 B |
| 03/23/2026 | $36.04 | $35.72 (-0.89%) | $36.30 | $35.15 | 523.90 K | $1.70 B |
| 03/20/2026 | $36.73 | $35.31 (-3.87%) | $37.04 | $35.02 | 758.38 K | $1.68 B |
| 03/19/2026 | $36.46 | $36.53 (0.19%) | $37.19 | $36.00 | 210.13 K | $1.74 B |
| 03/18/2026 | $37.04 | $36.67 (-1%) | $37.11 | $36.55 | 220.10 K | $1.74 B |
| 03/17/2026 | $37.61 | $37.48 (-0.35%) | $38.10 | $37.41 | 201.80 K | $1.78 B |
| 03/16/2026 | $36.82 | $37.40 (1.58%) | $37.99 | $36.82 | 307.40 K | $1.78 B |
| 03/13/2026 | $36.33 | $36.39 (0.17%) | $36.92 | $35.68 | 367.34 K | $1.73 B |
| 03/12/2026 | $36.00 | $36.17 (0.47%) | $36.56 | $35.65 | 244.30 K | $1.72 B |
| 03/11/2026 | $35.76 | $36.35 (1.65%) | $36.37 | $35.10 | 279.12 K | $1.73 B |
| 03/10/2026 | $36.00 | $35.96 (-0.11%) | $36.32 | $35.30 | 334.90 K | $1.71 B |
| 03/09/2026 | $36.64 | $36.09 (-1.5%) | $36.64 | $35.45 | 421.33 K | $1.72 B |
| 03/06/2026 | $37.44 | $37.04 (-1.07%) | $37.44 | $35.99 | 379.91 K | $1.76 B |
| 03/05/2026 | $38.13 | $37.86 (-0.71%) | $38.41 | $37.22 | 409.70 K | $1.80 B |
| 03/04/2026 | $38.69 | $38.50 (-0.49%) | $38.69 | $37.62 | 460.50 K | $1.83 B |
| 03/03/2026 | $37.99 | $38.62 (1.66%) | $38.67 | $36.35 | 576.20 K | $1.84 B |
| 03/02/2026 | $38.01 | $38.55 (1.42%) | $38.74 | $37.45 | 489.10 K | $1.83 B |
| 02/27/2026 | $37.53 | $38.50 (2.58%) | $38.57 | $37.16 | 725.95 K | $1.83 B |
| 02/26/2026 | $35.47 | $38.08 (7.36%) | $38.22 | $35.47 | 552.20 K | $1.81 B |
| 02/25/2026 | $35.59 | $35.78 (0.53%) | $36.22 | $34.84 | 306.80 K | $1.70 B |
| 02/24/2026 | $37.18 | $35.35 (-4.92%) | $37.49 | $35.00 | 720.96 K | $1.68 B |
| 02/23/2026 | $38.19 | $37.39 (-2.09%) | $38.32 | $37.13 | 435.22 K | $1.78 B |
| 02/20/2026 | $37.84 | $38.33 (1.29%) | $38.83 | $37.71 | 550.30 K | $1.82 B |
| 02/19/2026 | $37.54 | $38.00 (1.23%) | $38.04 | $37.07 | 273.92 K | $1.81 B |
| 02/18/2026 | $36.73 | $37.52 (2.15%) | $37.77 | $36.57 | 377.10 K | $1.78 B |
| 02/17/2026 | $36.79 | $36.50 (-0.79%) | $37.27 | $35.74 | 1.18 M | $1.74 B |
| 02/13/2026 | $38.95 | $36.60 (-6.03%) | $39.07 | $33.85 | 1.43 M | $1.74 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.
