5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+26.79%
3 MONTH PERFORMANCE
+16.41%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
+3.46%
1 YEAR PERFORMANCE
+25.34%
Artivion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $29.58 | $29.58 (0%) | $30.00 | $29.41 | 463.30 K | $1.25 B |
| 05/29/2025 | $29.76 | $29.71 (-0.17%) | $29.86 | $29.37 | 290.42 K | $1.25 B |
| 05/28/2025 | $29.00 | $29.76 (2.62%) | $29.77 | $29.00 | 420.76 K | $1.26 B |
| 05/27/2025 | $28.97 | $29.21 (0.83%) | $29.49 | $28.78 | 359.00 K | $1.23 B |
| 05/23/2025 | $28.12 | $28.61 (1.74%) | $28.68 | $28.09 | 241.60 K | $1.21 B |
| 05/22/2025 | $28.47 | $28.46 (-0.04%) | $28.71 | $28.07 | 358.23 K | $1.20 B |
| 05/21/2025 | $28.97 | $28.55 (-1.45%) | $29.06 | $28.46 | 320.92 K | $1.21 B |
| 05/20/2025 | $29.62 | $29.17 (-1.52%) | $29.62 | $28.93 | 410.20 K | $1.23 B |
| 05/19/2025 | $29.15 | $29.71 (1.92%) | $29.73 | $29.07 | 476.12 K | $1.25 B |
| 05/16/2025 | $29.00 | $29.51 (1.76%) | $29.51 | $28.86 | 449.65 K | $1.25 B |
| 05/15/2025 | $28.91 | $28.97 (0.21%) | $29.14 | $28.55 | 490.31 K | $1.22 B |
| 05/14/2025 | $28.77 | $28.98 (0.73%) | $29.24 | $28.66 | 338.60 K | $1.22 B |
| 05/13/2025 | $28.93 | $28.91 (-0.07%) | $29.11 | $28.66 | 231.45 K | $1.22 B |
| 05/12/2025 | $29.33 | $28.77 (-1.91%) | $29.48 | $28.57 | 307.53 K | $1.22 B |
| 05/09/2025 | $28.52 | $28.91 (1.37%) | $29.26 | $28.27 | 497.45 K | $1.22 B |
| 05/08/2025 | $28.52 | $28.53 (0.04%) | $29.13 | $28.07 | 625.40 K | $1.20 B |
| 05/07/2025 | $27.51 | $28.38 (3.16%) | $28.66 | $26.84 | 925.37 K | $1.20 B |
| 05/06/2025 | $24.96 | $27.42 (9.86%) | $27.84 | $24.53 | 2.67 M | $1.16 B |
| 05/05/2025 | $23.20 | $23.77 (2.46%) | $23.91 | $23.15 | 793.25 K | $1.00 B |
| 05/02/2025 | $23.54 | $23.33 (-0.89%) | $23.76 | $23.21 | 254.00 K | $985.27 M |
| 05/01/2025 | $23.72 | $23.33 (-1.64%) | $23.72 | $23.04 | 441.12 K | $977.11 M |
| 04/30/2025 | $23.75 | $23.69 (-0.25%) | $23.84 | $23.46 | 347.20 K | $992.18 M |
| 04/29/2025 | $23.62 | $23.99 (1.57%) | $24.23 | $23.62 | 227.57 K | $1.00 B |
| 04/28/2025 | $23.88 | $23.73 (-0.63%) | $24.05 | $23.46 | 276.72 K | $993.86 M |
| 04/25/2025 | $23.77 | $23.84 (0.29%) | $23.95 | $23.53 | 228.94 K | $998.47 M |
| 04/24/2025 | $23.83 | $23.85 (0.08%) | $24.30 | $23.81 | 313.70 K | $998.89 M |
| 04/23/2025 | $23.98 | $23.79 (-0.79%) | $24.22 | $23.63 | 519.52 K | $996.37 M |
| 04/22/2025 | $22.87 | $23.27 (1.75%) | $23.46 | $22.68 | 306.71 K | $974.59 M |
| 04/21/2025 | $22.73 | $22.53 (-0.88%) | $22.75 | $22.22 | 371.40 K | $943.60 M |
| 04/17/2025 | $23.01 | $22.93 (-0.35%) | $23.28 | $22.83 | 249.12 K | $960.35 M |
| 04/16/2025 | $22.97 | $23.08 (0.48%) | $23.10 | $22.72 | 291.81 K | $966.64 M |
| 04/15/2025 | $23.18 | $23.02 (-0.69%) | $23.43 | $22.88 | 283.20 K | $964.12 M |
| 04/14/2025 | $23.57 | $23.13 (-1.87%) | $23.84 | $23.01 | 407.33 K | $968.73 M |
| 04/11/2025 | $23.49 | $23.37 (-0.51%) | $23.55 | $22.79 | 383.40 K | $978.78 M |
| 04/10/2025 | $23.39 | $23.53 (0.6%) | $23.66 | $22.69 | 387.15 K | $985.48 M |
| 04/09/2025 | $21.99 | $23.95 (8.91%) | $24.61 | $21.97 | 1.01 M | $1.00 B |
| 04/08/2025 | $23.58 | $22.19 (-5.89%) | $23.79 | $21.98 | 686.45 K | $929.36 M |
| 04/07/2025 | $22.46 | $23.09 (2.8%) | $23.87 | $22.01 | 610.20 K | $967.06 M |
| 04/04/2025 | $23.47 | $23.22 (-1.07%) | $23.59 | $22.72 | 712.10 K | $972.50 M |
| 04/03/2025 | $24.07 | $24.14 (0.29%) | $24.88 | $24.06 | 413.62 K | $1.01 B |
| 04/02/2025 | $24.32 | $25.05 (3%) | $25.07 | $24.32 | 728.62 K | $1.05 B |
| 04/01/2025 | $24.44 | $24.67 (0.94%) | $24.98 | $24.29 | 616.11 K | $1.03 B |
| 03/31/2025 | $23.95 | $24.58 (2.63%) | $24.77 | $23.69 | 429.40 K | $1.03 B |
| 03/28/2025 | $24.71 | $24.25 (-1.86%) | $24.71 | $23.96 | 298.10 K | $1.02 B |
| 03/27/2025 | $24.70 | $24.50 (-0.81%) | $25.02 | $24.46 | 255.72 K | $1.03 B |
| 03/26/2025 | $24.66 | $24.71 (0.2%) | $24.78 | $24.41 | 257.20 K | $1.03 B |
| 03/25/2025 | $24.92 | $24.67 (-1%) | $25.02 | $24.60 | 262.80 K | $1.03 B |
| 03/24/2025 | $24.87 | $24.97 (0.4%) | $25.05 | $24.64 | 468.21 K | $1.05 B |
| 03/21/2025 | $24.10 | $24.43 (1.37%) | $24.60 | $24.06 | 999.45 K | $1.02 B |
| 03/20/2025 | $23.95 | $24.20 (1.04%) | $24.35 | $23.88 | 416.22 K | $1.01 B |
| 03/19/2025 | $24.23 | $24.37 (0.58%) | $24.64 | $24.16 | 355.61 K | $1.02 B |
| 03/18/2025 | $23.95 | $24.16 (0.88%) | $24.48 | $23.88 | 359.80 K | $1.01 B |
| 03/17/2025 | $24.09 | $24.08 (-0.04%) | $24.51 | $24.03 | 510.42 K | $1.01 B |
| 03/14/2025 | $23.59 | $24.12 (2.25%) | $24.18 | $23.59 | 366.20 K | $1.01 B |
| 03/13/2025 | $23.46 | $23.42 (-0.17%) | $23.57 | $22.93 | 303.45 K | $980.88 M |
| 03/12/2025 | $23.59 | $23.49 (-0.42%) | $23.84 | $23.26 | 403.82 K | $983.81 M |
| 03/11/2025 | $23.40 | $23.48 (0.34%) | $23.95 | $23.13 | 545.00 K | $983.39 M |
| 03/10/2025 | $23.54 | $23.50 (-0.17%) | $23.94 | $23.26 | 849.55 K | $984.23 M |
| 03/07/2025 | $24.68 | $24.18 (-2.03%) | $24.78 | $23.60 | 563.41 K | $1.01 B |
| 03/06/2025 | $24.85 | $24.71 (-0.56%) | $25.11 | $24.39 | 1.30 M | $1.03 B |
| 03/05/2025 | $25.00 | $25.37 (1.48%) | $25.85 | $24.97 | 392.25 K | $1.06 B |
| 03/04/2025 | $24.84 | $25.08 (0.97%) | $25.62 | $24.69 | 631.70 K | $1.05 B |
| 03/03/2025 | $25.48 | $25.13 (-1.37%) | $26.16 | $25.05 | 543.11 K | $1.05 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.
