Free Trial

Artiva Biotherapeutics (ARTV) Stock Chart & Stock Price History

Artiva Biotherapeutics logo
$9.78 -0.90 (-8.43%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$10.01 +0.23 (+2.35%)
As of 05/15/2026 07:56 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 Massive. Learn more.

Artiva Biotherapeutics Stock Price Performance

The Artiva Biotherapeutics (ARTV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 381.77%, with a year-to-date return of 127.97%. In the past month, the stock has decreased 22.07%, reflecting recent market activity.

As of the latest close, Artiva Biotherapeutics traded at $9.78 with a market cap of $241.76 million and volume of 523,277 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-8.00%
1 Month
Performance
-22.07%
3 Month
Performance
+137.96%
Year-To-Date
Performance
+127.97%
1 Year
Performance
+381.77%

ARTV Stock Chart for Sunday, May, 17, 2026

Artiva Biotherapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$10.68$9.78
-8.43%
$10.70$9.60523,277 shs$241.76 million
05/14/2026$10.50$10.68
+1.71%
$11.50$10.25389,628 shs$263.98 million
05/13/2026$10.63$10.50
-1.22%
$10.93$10.23423,850 shs$259.56 million
05/12/2026$10.60$10.63
+0.28%
$11.77$10.48528,878 shs$262.77 million
05/11/2026$10.89$10.60
-2.66%
$11.68$10.43864,099 shs$262 million
05/08/2026$12.52$10.89
-13.02%
$12.68$10.205.28 million shs$309.45 million
05/07/2026$12.39$12.52
+1.05%
$12.58$12.00151,722 shs$309.49 million
05/06/2026$10.60$12.39
+16.89%
$13.00$11.00307,871 shs$306.28 million
05/05/2026N/A$10.60$11.37$10.53152,881 shs$262 million
04/30/2026$8.72$10.24
+17.43%
$10.52$8.75270,495 shs$253.10 million
04/29/2026$9.06$8.72
-3.70%
$9.33$8.52241,969 shs$215.53 million
04/28/2026$10.75$9.06
-15.77%
$10.60$8.66275,290 shs$223.84 million
04/27/2026$10.32$10.75
+4.17%
$11.37$10.01133,014 shs$265.74 million
04/24/2026$11.30$10.32
-8.67%
$11.64$10.23152,771 shs$255.11 million
04/23/2026$11.73$11.30
-3.67%
$12.00$10.95172,443 shs$279.30 million
04/22/2026$12.54$11.73
-6.46%
$12.79$10.51393,159 shs$289.97 million
04/21/2026$13.39$12.54
-6.35%
$13.50$11.85506,829 shs$309.99 million
04/20/2026$12.55$13.39
+6.69%
$14.53$12.11640,721 shs$331.00 million
04/17/2026$12.11$12.55
+3.63%
$13.20$11.11745,613 shs$310.20 million
04/16/2026$9.10$12.11
+33.08%
$12.42$8.931.27 million shs$299.36 million

This page (NASDAQ:ARTV) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners