5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+9.74%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
+92.60%
YEAR-TO-DATE PERFORMANCE
-62.55%
1 YEAR PERFORMANCE
-67.46%
Artiva Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.55 | $3.78 (6.48%) | $3.79 | $3.51 | 62.00 K | $92.42 M |
| 12/03/2025 | $3.36 | $3.58 (6.55%) | $3.62 | $3.28 | 65.10 K | $87.64 M |
| 12/02/2025 | $3.53 | $3.34 (-5.38%) | $3.53 | $3.30 | 49.21 K | $81.77 M |
| 12/01/2025 | $3.69 | $3.47 (-5.96%) | $3.69 | $3.36 | 191.70 K | $84.95 M |
| 11/28/2025 | $3.62 | $3.76 (3.87%) | $3.78 | $3.58 | 66.10 K | $92.05 M |
| 11/26/2025 | $3.34 | $3.58 (7.19%) | $3.65 | $3.28 | 124.20 K | $87.64 M |
| 11/25/2025 | $3.34 | $3.37 (0.9%) | $3.40 | $3.21 | 37.94 K | $82.50 M |
| 11/24/2025 | $3.12 | $3.31 (6.09%) | $3.35 | $3.12 | 98.70 K | $81.03 M |
| 11/21/2025 | $3.10 | $3.13 (0.97%) | $3.34 | $3.05 | 83.80 K | $76.63 M |
| 11/20/2025 | $3.49 | $3.17 (-9.17%) | $3.49 | $3.16 | 108.16 K | $77.61 M |
| 11/19/2025 | $3.92 | $3.39 (-13.52%) | $3.92 | $3.34 | 165.12 K | $82.99 M |
| 11/18/2025 | $3.61 | $3.89 (7.76%) | $3.94 | $3.54 | 227.33 K | $95.23 M |
| 11/17/2025 | $3.25 | $3.51 (8%) | $3.54 | $3.19 | 172.60 K | $85.93 M |
| 11/14/2025 | $3.25 | $3.25 (0%) | $3.39 | $3.20 | 196.74 K | $79.57 M |
| 11/13/2025 | $4.07 | $3.39 (-16.71%) | $4.07 | $3.37 | 292.10 K | $82.99 M |
| 11/12/2025 | $3.59 | $3.98 (10.86%) | $4.10 | $3.25 | 460.89 K | $97.44 M |
| 11/11/2025 | $3.68 | $3.59 (-2.45%) | $3.72 | $3.53 | 194.80 K | $87.89 M |
| 11/10/2025 | $3.56 | $3.66 (2.81%) | $3.71 | $3.44 | 233.90 K | $89.60 M |
| 11/07/2025 | $3.40 | $3.46 (1.76%) | $3.52 | $3.28 | 208.63 K | $84.35 M |
| 11/06/2025 | $3.45 | $3.44 (-0.29%) | $3.56 | $3.34 | 168.07 K | $83.86 M |
| 11/05/2025 | $3.54 | $3.44 (-2.82%) | $3.68 | $3.42 | 332.10 K | $83.86 M |
| 11/04/2025 | $3.74 | $3.59 (-4.01%) | $4.00 | $3.56 | 230.50 K | $87.52 M |
| 11/03/2025 | $4.16 | $3.77 (-9.38%) | $4.24 | $3.75 | 331.05 K | $91.91 M |
| 10/31/2025 | $4.00 | $4.17 (4.25%) | $4.24 | $3.95 | 197.32 K | $101.66 M |
| 10/30/2025 | $4.41 | $3.94 (-10.66%) | $4.56 | $3.94 | 413.80 K | $96.05 M |
| 10/29/2025 | $4.75 | $4.39 (-7.58%) | $4.84 | $4.35 | 270.10 K | $107.02 M |
| 10/28/2025 | $4.97 | $4.73 (-4.83%) | $4.99 | $4.65 | 259.78 K | $115.31 M |
| 10/27/2025 | $5.61 | $5.04 (-10.16%) | $5.61 | $4.75 | 502.00 K | $122.87 M |
| 10/24/2025 | $5.60 | $5.41 (-3.39%) | $5.62 | $4.84 | 996.53 K | $131.89 M |
| 10/23/2025 | $4.49 | $4.84 (7.8%) | $4.96 | $4.42 | 639.20 K | $117.99 M |
| 10/22/2025 | $4.29 | $4.48 (4.43%) | $4.74 | $4.20 | 689.62 K | $109.22 M |
| 10/21/2025 | $4.67 | $4.36 (-6.64%) | $5.24 | $4.36 | 987.82 K | $106.29 M |
| 10/20/2025 | $5.66 | $4.91 (-13.25%) | $5.70 | $4.12 | 3.14 M | $119.70 M |
| 10/17/2025 | $5.59 | $6.01 (7.51%) | $7.36 | $5.14 | 100.33 M | $146.52 M |
| 10/16/2025 | $3.03 | $2.77 (-8.58%) | $3.05 | $2.75 | 22.21 M | $67.53 M |
| 10/15/2025 | $2.91 | $3.01 (3.44%) | $3.05 | $2.88 | 39.70 K | $73.38 M |
| 10/14/2025 | $2.71 | $2.87 (5.9%) | $2.88 | $2.71 | 17.50 K | $69.97 M |
| 10/13/2025 | $2.87 | $2.74 (-4.53%) | $2.89 | $2.72 | 16.33 K | $66.80 M |
| 10/10/2025 | $3.05 | $2.81 (-7.87%) | $3.05 | $2.71 | 42.70 K | $68.50 M |
| 10/09/2025 | $3.01 | $3.00 (-0.33%) | $3.03 | $2.98 | 25.80 K | $73.14 M |
| 10/08/2025 | $2.93 | $3.00 (2.39%) | $3.03 | $2.89 | 25.20 K | $73.14 M |
| 10/07/2025 | $2.89 | $2.90 (0.35%) | $2.97 | $2.82 | 33.60 K | $70.70 M |
| 10/06/2025 | $2.97 | $2.93 (-1.35%) | $3.00 | $2.91 | 28.50 K | $71.43 M |
| 10/03/2025 | $2.97 | $2.95 (-0.67%) | $3.00 | $2.86 | 44.90 K | $71.92 M |
| 10/02/2025 | $2.95 | $2.95 (0%) | $2.99 | $2.87 | 19.10 K | $71.92 M |
| 10/01/2025 | $2.84 | $2.92 (2.82%) | $2.99 | $2.84 | 38.80 K | $71.19 M |
| 09/30/2025 | $2.92 | $2.87 (-1.71%) | $2.99 | $2.80 | 60.90 K | $69.97 M |
| 09/29/2025 | $2.98 | $2.92 (-2.01%) | $2.98 | $2.86 | 70.53 K | $71.19 M |
| 09/26/2025 | $3.01 | $2.96 (-1.66%) | $3.01 | $2.82 | 193.80 K | $72.16 M |
| 09/25/2025 | $2.85 | $3.01 (5.61%) | $3.08 | $2.85 | 150.30 K | $73.38 M |
| 09/24/2025 | $2.60 | $2.88 (10.77%) | $2.89 | $2.52 | 156.92 K | $70.21 M |
| 09/23/2025 | $2.69 | $2.59 (-3.72%) | $2.86 | $2.58 | 17.20 K | $63.14 M |
| 09/22/2025 | $2.87 | $2.70 (-5.92%) | $2.99 | $2.55 | 95.30 K | $65.82 M |
| 09/19/2025 | $2.39 | $2.88 (20.5%) | $2.98 | $2.37 | 478.70 K | $70.21 M |
| 09/18/2025 | $2.32 | $2.38 (2.59%) | $2.42 | $2.29 | 120.00 K | $58.02 M |
| 09/17/2025 | $2.41 | $2.28 (-5.39%) | $2.55 | $2.22 | 107.80 K | $55.58 M |
| 09/16/2025 | $2.34 | $2.37 (1.28%) | $2.50 | $2.30 | 50.10 K | $57.78 M |
| 09/15/2025 | $2.55 | $2.35 (-7.84%) | $2.62 | $2.32 | 100.50 K | $57.29 M |
| 09/12/2025 | $2.70 | $2.55 (-5.56%) | $2.75 | $2.55 | 52.90 K | $62.17 M |
| 09/11/2025 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.56 | 188.80 K | $64.85 M |
| 09/10/2025 | $2.80 | $2.70 (-3.57%) | $2.85 | $2.65 | 48.10 K | $65.82 M |
| 09/09/2025 | $3.13 | $2.78 (-11.18%) | $3.20 | $2.73 | 94.10 K | $67.77 M |
| 09/08/2025 | $3.70 | $3.09 (-16.49%) | $3.70 | $3.00 | 119.60 K | $75.33 M |
| 09/05/2025 | $3.22 | $3.61 (12.11%) | $3.62 | $3.11 | 128.80 K | $88.01 M |
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.