Free Trial

Artiva Biotherapeutics (ARTV) Stock Chart & Stock Price History

Artiva Biotherapeutics logo
$1.95 -0.03 (-1.52%)
Closing price 04:00 PM Eastern
Extended Trading
$1.94 -0.01 (-0.77%)
As of 06:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Artiva Biotherapeutics Stock Price Performance

The Artiva Biotherapeutics (ARTV) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 80.65%. In the past month, the stock has decreased 20.41%, reflecting recent market activity.

As of the latest close, Artiva Biotherapeutics traded at $1.98 with a market cap of $48.24 million and volume of 131,495 shares.

Receive ARTV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artiva Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.94%
1 Month
Performance
-20.41%
3 Month
Performance
-48.28%
Year-To-Date
Performance
-80.65%

ARTV Stock Chart for Friday, May, 23, 2025

Artiva Biotherapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.98$1.95
-1.52%
$2.08$1.9174,226 shs$47.51 million
05/22/2025$2.00$1.98
-1.00%
$2.06$1.88131,495 shs$48.24 million
05/21/2025$2.16$2.00
-7.41%
$2.15$1.9970,015 shs$48.73 million
05/20/2025$2.02$2.16
+6.93%
$2.16$1.9996,136 shs$52.62 million
05/19/2025$2.03$2.02
-0.49%
$2.14$1.9494,513 shs$49.21 million
05/16/2025$2.13$2.03
-4.69%
$2.17$2.02168,580 shs$49.46 million
05/15/2025$1.81$2.13
+17.68%
$2.22$1.80245,081 shs$51.89 million
05/14/2025$2.05$1.81
-11.71%
$2.10$1.80165,594 shs$44.10 million
05/13/2025$2.10$2.05
-2.38%
$2.15$2.0395,549 shs$49.94 million
05/12/2025$2.08$2.10
+0.96%
$2.23$2.06152,266 shs$51.16 million
05/09/2025$2.20$2.08
-5.24%
$2.23$2.08111,586 shs$50.68 million
05/08/2025$2.08$2.20
+5.78%
$2.28$2.07159,610 shs$53.48 million
05/07/2025$1.90$2.08
+9.50%
$2.15$1.92189,129 shs$50.55 million
05/06/2025$2.21$1.90
-14.25%
$2.26$1.87265,572 shs$46.17 million
05/05/2025$2.44$2.21
-9.43%
$2.48$2.14276,447 shs$53.84 million
05/02/2025$2.37$2.44
+2.95%
$2.56$2.29244,631 shs$59.45 million
05/01/2025$2.39$2.37
-0.84%
$2.42$2.3286,133 shs$57.74 million
04/30/2025$2.45$2.39
-2.45%
$2.42$2.28107,927 shs$58.23 million
04/29/2025$2.45$2.45$2.47$2.40154,449 shs$59.69 million
04/28/2025$2.47$2.45
-0.81%
$2.47$2.27187,037 shs$59.69 million
04/25/2025$2.45$2.47
+0.82%
$2.52$2.36247,548 shs$60.18 million
04/24/2025$2.45$2.45$2.49$2.31126,635 shs$59.69 million
04/23/2025$2.45$2.45$2.55$2.40321,858 shs$59.69 million
04/22/2025$2.40$2.45
+2.08%
$2.52$2.37369,417 shs$59.69 million

This page (NASDAQ:ARTV) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners