Artiva Biotherapeutics, Inc.ARTVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.84 | $4.24 | $3.84 | $4.18 | 219,427 |
| 1/30/2026 | $4.17 | $4.22 | $3.72 | $3.89 | 338,700 |
| 1/29/2026 | $4.43 | $4.53 | $4.10 | $4.15 | 237,036 |
| 1/28/2026 | $4.93 | $4.93 | $4.47 | $4.47 | 167,747 |
| 1/27/2026 | $4.68 | $4.93 | $4.50 | $4.85 | 167,303 |
| 1/26/2026 | $4.80 | $4.83 | $4.62 | $4.68 | 77,800 |
| 1/23/2026 | $4.98 | $4.98 | $4.75 | $4.78 | 174,843 |
| 1/22/2026 | $4.83 | $4.97 | $4.75 | $4.95 | 208,600 |
| 1/21/2026 | $4.66 | $5.10 | $4.60 | $4.75 | 324,017 |
| 1/20/2026 | $4.32 | $4.69 | $4.20 | $4.62 | 196,270 |
| 1/16/2026 | $4.40 | $4.48 | $4.31 | $4.42 | 145,216 |
| 1/15/2026 | $4.81 | $4.81 | $4.40 | $4.46 | 193,633 |
| 1/14/2026 | $4.55 | $4.85 | $4.52 | $4.78 | 160,098 |
| 1/13/2026 | $4.97 | $4.97 | $4.53 | $4.60 | 276,300 |
| 1/12/2026 | $4.86 | $5.16 | $4.78 | $4.88 | 655,290 |
| 1/9/2026 | $4.60 | $4.90 | $4.50 | $4.86 | 250,202 |
| 1/8/2026 | $4.64 | $4.68 | $4.44 | $4.58 | 135,241 |
| 1/7/2026 | $4.38 | $4.68 | $4.38 | $4.60 | 281,831 |
| 1/6/2026 | $4.13 | $4.50 | $4.13 | $4.41 | 201,319 |
| 1/5/2026 | $4.25 | $4.31 | $4.12 | $4.17 | 129,620 |
| 1/2/2026 | $4.33 | $4.43 | $4.10 | $4.23 | 131,906 |
| 12/31/2025 | $4.25 | $4.33 | $4.18 | $4.29 | 118,920 |
| 12/30/2025 | $4.48 | $4.52 | $4.18 | $4.18 | 120,900 |
| 12/29/2025 | $4.27 | $4.50 | $4.17 | $4.43 | 182,211 |
| 12/26/2025 | $4.32 | $4.35 | $4.17 | $4.18 | 178,800 |
| 12/24/2025 | $4.30 | $4.46 | $4.15 | $4.30 | 163,742 |
| 12/23/2025 | $4.46 | $4.46 | $4.13 | $4.27 | 284,515 |
| 12/22/2025 | $4.81 | $4.81 | $4.42 | $4.46 | 295,051 |
| 12/19/2025 | $4.64 | $5.08 | $4.64 | $4.74 | 653,600 |
| 12/18/2025 | $4.42 | $4.75 | $4.37 | $4.65 | 493,805 |
| 12/17/2025 | $4.55 | $4.59 | $4.00 | $4.32 | 833,323 |
| 12/16/2025 | $6.17 | $6.30 | $4.36 | $4.55 | 3.30M |
| 12/15/2025 | $4.09 | $7.25 | $4.08 | $6.30 | 47.77M |
| 12/12/2025 | $3.18 | $3.30 | $3.08 | $3.30 | 80,777 |
| 12/11/2025 | $3.11 | $3.30 | $3.05 | $3.14 | 125,884 |
| 12/10/2025 | $3.13 | $3.15 | $3.00 | $3.07 | 136,400 |
| 12/9/2025 | $3.10 | $3.29 | $2.96 | $3.12 | 135,837 |
| 12/8/2025 | $3.36 | $3.52 | $3.00 | $3.08 | 278,011 |
| 12/5/2025 | $3.80 | $3.80 | $3.32 | $3.36 | 142,863 |
| 12/4/2025 | $3.55 | $3.79 | $3.51 | $3.78 | 62,000 |
| 12/3/2025 | $3.36 | $3.62 | $3.28 | $3.58 | 65,097 |
| 12/2/2025 | $3.53 | $3.53 | $3.30 | $3.34 | 49,205 |
| 12/1/2025 | $3.69 | $3.69 | $3.36 | $3.47 | 191,700 |
| 11/28/2025 | $3.62 | $3.78 | $3.58 | $3.76 | 66,100 |
| 11/26/2025 | $3.34 | $3.65 | $3.28 | $3.58 | 124,199 |
| 11/25/2025 | $3.34 | $3.40 | $3.21 | $3.37 | 37,935 |
| 11/24/2025 | $3.12 | $3.35 | $3.12 | $3.31 | 98,700 |
| 11/21/2025 | $3.10 | $3.34 | $3.05 | $3.13 | 83,800 |
| 11/20/2025 | $3.49 | $3.49 | $3.16 | $3.17 | 108,160 |
| 11/19/2025 | $3.92 | $3.92 | $3.34 | $3.39 | 165,116 |
| 11/18/2025 | $3.61 | $3.94 | $3.54 | $3.89 | 227,333 |
| 11/17/2025 | $3.25 | $3.54 | $3.19 | $3.51 | 172,600 |
| 11/14/2025 | $3.25 | $3.39 | $3.20 | $3.25 | 196,738 |
| 11/13/2025 | $4.07 | $4.07 | $3.37 | $3.39 | 292,100 |
| 11/12/2025 | $3.59 | $4.10 | $3.25 | $3.98 | 460,894 |
| 11/11/2025 | $3.68 | $3.72 | $3.53 | $3.59 | 194,800 |
| 11/10/2025 | $3.56 | $3.71 | $3.44 | $3.66 | 233,900 |
| 11/7/2025 | $3.40 | $3.52 | $3.28 | $3.46 | 208,631 |
| 11/6/2025 | $3.45 | $3.56 | $3.34 | $3.44 | 168,066 |
| 11/5/2025 | $3.54 | $3.68 | $3.42 | $3.44 | 332,100 |