-
5 DAY PERFORMANCE
+3.34% -
1 MONTH PERFORMANCE
-1.92% -
3 MONTH PERFORMANCE
+4.60% -
6 MONTH PERFORMANCE
+25.63% -
YEAR-TO-DATE PERFORMANCE
+48.88% -
1 YEAR PERFORMANCE
+75.59%
Artivion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.98 | $26.62 (-1.33%) | $27.56 | $26.25 | 170,295 | $1.11 B |
| 09/27/2024 | $25.90 | $26.85 (3.67%) | $27.35 | $25.73 | 316,700 | $1.12 B |
| 09/26/2024 | $25.63 | $25.76 (0.51%) | $25.90 | $25.45 | 333,200 | $1.07 B |
| 09/25/2024 | $25.37 | $25.32 (-0.2%) | $25.37 | $24.95 | 199,958 | $1.06 B |
| 09/24/2024 | $25.37 | $25.50 (0.51%) | $25.64 | $25.10 | 141,729 | $1.06 B |
| 09/23/2024 | $25.31 | $25.28 (-0.12%) | $25.63 | $25.19 | 138,700 | $1.05 B |
| 09/20/2024 | $25.10 | $25.21 (0.44%) | $25.70 | $25.03 | 1.08 M | $1.05 B |
| 09/19/2024 | $25.57 | $25.14 (-1.68%) | $25.57 | $24.91 | 151,439 | $1.05 B |
| 09/18/2024 | $25.20 | $24.97 (-0.91%) | $25.67 | $24.94 | 190,800 | $1.04 B |
| 09/17/2024 | $25.56 | $25.22 (-1.33%) | $26.00 | $25.13 | 197,800 | $1.05 B |
| 09/16/2024 | $25.37 | $25.38 (0.04%) | $25.64 | $25.15 | 177,300 | $1.06 B |
| 09/13/2024 | $25.52 | $25.25 (-1.06%) | $25.85 | $25.00 | 253,206 | $1.05 B |
| 09/12/2024 | $24.52 | $24.75 (0.94%) | $25.15 | $24.40 | 190,164 | $1.03 B |
| 09/11/2024 | $24.27 | $24.33 (0.25%) | $24.64 | $23.79 | 157,526 | $1.01 B |
| 09/10/2024 | $24.49 | $24.44 (-0.2%) | $24.71 | $24.15 | 176,556 | $1.02 B |
| 09/09/2024 | $25.03 | $24.35 (-2.72%) | $25.10 | $24.01 | 327,007 | $1.01 B |
| 09/06/2024 | $25.58 | $25.11 (-1.84%) | $25.61 | $24.74 | 206,400 | $1.05 B |
| 09/05/2024 | $25.92 | $25.61 (-1.2%) | $25.97 | $25.38 | 145,550 | $1.07 B |
| 09/04/2024 | $26.12 | $25.80 (-1.23%) | $26.32 | $25.37 | 172,919 | $1.08 B |
| 09/03/2024 | $26.83 | $26.19 (-2.39%) | $27.09 | $25.68 | 213,346 | $1.09 B |
| 08/30/2024 | $26.96 | $27.14 (0.67%) | $27.25 | $26.66 | 167,800 | $1.13 B |
| 08/29/2024 | $26.69 | $26.86 (0.64%) | $27.06 | $26.34 | 179,500 | $1.12 B |
| 08/28/2024 | $26.49 | $26.46 (-0.11%) | $26.83 | $26.35 | 177,904 | $1.10 B |
| 08/27/2024 | $26.42 | $26.49 (0.26%) | $26.65 | $26.17 | 112,723 | $1.10 B |
| 08/26/2024 | $26.42 | $26.53 (0.42%) | $26.75 | $26.32 | 219,637 | $1.11 B |
| 08/23/2024 | $25.78 | $26.22 (1.71%) | $26.55 | $25.52 | 188,954 | $1.09 B |
| 08/22/2024 | $25.49 | $25.52 (0.12%) | $25.64 | $25.15 | 108,337 | $1.06 B |
| 08/21/2024 | $25.14 | $25.36 (0.88%) | $25.62 | $24.88 | 164,900 | $1.06 B |
| 08/20/2024 | $25.17 | $24.94 (-0.91%) | $25.25 | $24.84 | 150,325 | $1.04 B |
| 08/19/2024 | $25.01 | $25.23 (0.88%) | $25.41 | $24.89 | 157,100 | $1.05 B |
| 08/16/2024 | $25.21 | $25.04 (-0.67%) | $25.39 | $25.02 | 225,651 | $1.04 B |
| 08/15/2024 | $25.00 | $25.24 (0.96%) | $25.92 | $24.69 | 267,107 | $1.05 B |
| 08/14/2024 | $25.15 | $24.51 (-2.54%) | $25.39 | $24.02 | 274,100 | $1.02 B |
| 08/13/2024 | $25.39 | $25.08 (-1.22%) | $25.42 | $24.72 | 253,200 | $1.05 B |
| 08/12/2024 | $24.91 | $25.13 (0.88%) | $25.27 | $24.48 | 203,200 | $1.05 B |
| 08/09/2024 | $25.94 | $24.85 (-4.2%) | $27.18 | $24.18 | 333,800 | $1.04 B |
| 08/08/2024 | $25.35 | $25.33 (-0.08%) | $25.86 | $25.05 | 275,622 | $1.06 B |
| 08/07/2024 | $25.54 | $25.15 (-1.53%) | $25.58 | $24.62 | 396,022 | $1.05 B |
| 08/06/2024 | $25.13 | $25.40 (1.07%) | $25.87 | $24.96 | 212,200 | $1.06 B |
| 08/05/2024 | $24.53 | $25.00 (1.92%) | $25.19 | $23.80 | 490,227 | $1.04 B |
| 08/02/2024 | $26.00 | $26.12 (0.46%) | $26.27 | $25.51 | 261,521 | $1.08 B |
| 08/01/2024 | $27.04 | $26.76 (-1.04%) | $27.43 | $26.16 | 216,000 | $1.10 B |
| 07/31/2024 | $27.39 | $27.15 (-0.88%) | $27.82 | $26.58 | 231,520 | $1.12 B |
| 07/30/2024 | $27.33 | $27.23 (-0.37%) | $27.55 | $26.93 | 156,600 | $1.12 B |
| 07/29/2024 | $27.55 | $27.30 (-0.91%) | $27.70 | $27.12 | 203,500 | $1.13 B |
| 07/26/2024 | $27.82 | $27.48 (-1.22%) | $28.03 | $27.16 | 151,629 | $1.13 B |
| 07/25/2024 | $27.98 | $27.46 (-1.86%) | $28.21 | $27.20 | 219,600 | $1.13 B |
| 07/24/2024 | $27.71 | $28.01 (1.08%) | $28.46 | $27.62 | 220,400 | $1.16 B |
| 07/23/2024 | $27.43 | $27.89 (1.68%) | $28.50 | $27.19 | 267,604 | $1.15 B |
| 07/22/2024 | $27.20 | $27.47 (0.99%) | $27.69 | $26.85 | 168,825 | $1.13 B |
| 07/19/2024 | $27.25 | $27.22 (-0.11%) | $27.62 | $26.95 | 217,558 | $1.12 B |
| 07/18/2024 | $27.61 | $27.06 (-1.99%) | $28.10 | $26.71 | 241,265 | $1.12 B |
| 07/17/2024 | $28.22 | $27.90 (-1.13%) | $28.85 | $27.45 | 308,936 | $1.15 B |
| 07/16/2024 | $28.00 | $28.46 (1.64%) | $29.24 | $27.99 | 466,057 | $1.18 B |
| 07/15/2024 | $27.50 | $27.68 (0.65%) | $27.98 | $27.00 | 426,752 | $1.14 B |
| 07/12/2024 | $26.77 | $27.28 (1.91%) | $27.35 | $26.61 | 457,825 | $1.13 B |
| 07/11/2024 | $26.46 | $26.60 (0.53%) | $26.91 | $26.23 | 297,146 | $1.10 B |
| 07/10/2024 | $25.94 | $26.00 (0.23%) | $26.03 | $25.59 | 127,702 | $1.07 B |
| 07/09/2024 | $25.63 | $25.86 (0.9%) | $25.89 | $25.37 | 204,466 | $1.07 B |
| 07/08/2024 | $25.52 | $25.65 (0.51%) | $26.13 | $25.44 | 282,853 | $1.06 B |
| 07/05/2024 | $25.69 | $25.27 (-1.63%) | $25.83 | $24.44 | 297,176 | $1.04 B |
| 07/03/2024 | $25.65 | $25.85 (0.78%) | $25.99 | $25.32 | 176,894 | $1.07 B |
| 07/02/2024 | $25.62 | $25.65 (0.12%) | $26.26 | $25.17 | 457,158 | $1.06 B |
| 07/01/2024 | $25.48 | $25.45 (-0.12%) | $25.72 | $25.13 | 226,728 | $1.05 B |