5 DAY PERFORMANCE
-5.85%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
+10.89%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+43.58%
Artivion, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $29.00 | $28.26 (-2.55%) | $29.34 | $28.07 | 322,571 | $1.18 B |
02/20/2025 | $28.89 | $28.82 (-0.24%) | $29.15 | $28.15 | 394,043 | $1.21 B |
02/19/2025 | $29.60 | $29.36 (-0.81%) | $29.75 | $28.63 | 423,400 | $1.23 B |
02/18/2025 | $29.91 | $29.87 (-0.13%) | $30.14 | $29.66 | 240,904 | $1.25 B |
02/14/2025 | $30.22 | $30.06 (-0.53%) | $30.40 | $29.99 | 141,700 | $1.26 B |
02/13/2025 | $29.91 | $30.14 (0.77%) | $30.20 | $29.60 | 149,900 | $1.26 B |
02/12/2025 | $30.17 | $29.85 (-1.06%) | $30.31 | $29.31 | 355,821 | $1.25 B |
02/11/2025 | $30.25 | $30.46 (0.69%) | $30.81 | $30.00 | 200,700 | $1.27 B |
02/10/2025 | $30.86 | $30.52 (-1.1%) | $30.96 | $30.35 | 242,313 | $1.28 B |
02/07/2025 | $31.30 | $30.55 (-2.4%) | $31.66 | $30.25 | 356,455 | $1.28 B |
02/06/2025 | $31.91 | $31.27 (-2.01%) | $32.02 | $31.17 | 523,739 | $1.31 B |
02/05/2025 | $31.14 | $31.70 (1.8%) | $32.05 | $30.93 | 458,802 | $1.33 B |
02/04/2025 | $30.47 | $30.99 (1.71%) | $30.99 | $30.35 | 302,481 | $1.30 B |
02/03/2025 | $30.30 | $30.59 (0.96%) | $31.21 | $30.13 | 300,025 | $1.28 B |
01/31/2025 | $31.41 | $30.96 (-1.43%) | $31.63 | $30.62 | 310,738 | $1.30 B |
01/30/2025 | $31.59 | $31.37 (-0.7%) | $32.18 | $31.27 | 366,239 | $1.31 B |
01/29/2025 | $31.05 | $31.22 (0.55%) | $31.59 | $30.87 | 288,401 | $1.31 B |
01/28/2025 | $30.58 | $31.04 (1.5%) | $31.12 | $30.11 | 227,131 | $1.30 B |
01/27/2025 | $30.56 | $30.64 (0.26%) | $31.21 | $30.46 | 251,350 | $1.28 B |
01/24/2025 | $30.41 | $30.66 (0.82%) | $30.87 | $30.28 | 217,000 | $1.28 B |
01/23/2025 | $30.61 | $30.62 (0.03%) | $31.00 | $30.08 | 327,930 | $1.28 B |
01/22/2025 | $31.54 | $30.78 (-2.41%) | $31.96 | $30.42 | 269,100 | $1.29 B |
01/21/2025 | $31.11 | $31.59 (1.54%) | $31.75 | $30.22 | 344,956 | $1.32 B |
01/17/2025 | $31.41 | $30.72 (-2.2%) | $31.62 | $30.26 | 438,651 | $1.29 B |
01/16/2025 | $30.17 | $31.24 (3.55%) | $32.33 | $30.17 | 968,708 | $1.31 B |
01/15/2025 | $30.04 | $30.06 (0.07%) | $30.39 | $29.81 | 317,700 | $1.26 B |
01/14/2025 | $29.42 | $29.68 (0.88%) | $29.76 | $29.12 | 198,700 | $1.24 B |
01/13/2025 | $29.46 | $29.34 (-0.41%) | $29.55 | $28.83 | 275,800 | $1.23 B |
01/10/2025 | $29.54 | $29.88 (1.15%) | $29.97 | $29.17 | 469,200 | $1.25 B |
01/08/2025 | $28.98 | $30.23 (4.31%) | $30.43 | $28.85 | 480,535 | $1.26 B |
01/07/2025 | $28.10 | $29.21 (3.95%) | $29.21 | $27.96 | 675,100 | $1.22 B |
01/06/2025 | $27.85 | $27.84 (-0.04%) | $28.42 | $27.80 | 248,700 | $1.16 B |
01/03/2025 | $28.04 | $27.88 (-0.57%) | $28.68 | $27.87 | 228,600 | $1.17 B |
01/02/2025 | $28.63 | $28.08 (-1.92%) | $28.63 | $27.49 | 224,540 | $1.17 B |
12/31/2024 | $28.70 | $28.59 (-0.38%) | $29.17 | $28.51 | 241,158 | $1.20 B |
12/30/2024 | $28.78 | $28.59 (-0.66%) | $29.02 | $28.50 | 136,400 | $1.20 B |
12/27/2024 | $29.22 | $29.00 (-0.75%) | $29.22 | $28.51 | 147,700 | $1.21 B |
12/26/2024 | $28.39 | $29.34 (3.35%) | $29.37 | $28.13 | 126,500 | $1.23 B |
12/24/2024 | $28.35 | $28.55 (0.71%) | $28.55 | $28.24 | 66,922 | $1.19 B |
12/23/2024 | $28.32 | $28.28 (-0.14%) | $28.57 | $28.03 | 132,100 | $1.18 B |
12/20/2024 | $28.00 | $28.48 (1.71%) | $28.83 | $27.70 | 959,011 | $1.19 B |
12/19/2024 | $27.97 | $27.97 (0%) | $28.27 | $27.72 | 252,100 | $1.17 B |
12/18/2024 | $28.95 | $27.79 (-4.01%) | $28.96 | $27.52 | 280,429 | $1.16 B |
12/17/2024 | $28.76 | $28.90 (0.49%) | $29.07 | $28.52 | 214,015 | $1.21 B |
12/16/2024 | $28.94 | $28.96 (0.07%) | $29.37 | $28.77 | 182,032 | $1.21 B |
12/13/2024 | $29.30 | $28.93 (-1.26%) | $29.44 | $28.52 | 201,425 | $1.21 B |
12/12/2024 | $29.87 | $29.50 (-1.24%) | $30.14 | $29.37 | 216,405 | $1.23 B |
12/11/2024 | $29.85 | $29.92 (0.23%) | $30.45 | $29.77 | 274,001 | $1.25 B |
12/10/2024 | $28.79 | $29.83 (3.61%) | $30.22 | $28.65 | 313,833 | $1.25 B |
12/09/2024 | $29.67 | $29.00 (-2.26%) | $29.74 | $28.47 | 579,000 | $1.21 B |
12/06/2024 | $29.72 | $29.66 (-0.2%) | $29.94 | $29.28 | 156,904 | $1.24 B |
12/05/2024 | $29.51 | $29.48 (-0.1%) | $29.80 | $29.13 | 259,848 | $1.23 B |
12/04/2024 | $29.68 | $29.65 (-0.1%) | $30.10 | $29.45 | 261,200 | $1.24 B |
12/03/2024 | $29.59 | $29.68 (0.3%) | $29.68 | $29.08 | 198,001 | $1.24 B |
12/02/2024 | $29.52 | $29.62 (0.34%) | $29.95 | $29.39 | 242,000 | $1.24 B |
11/29/2024 | $29.31 | $29.52 (0.72%) | $29.85 | $29.31 | 195,000 | $1.24 B |
11/27/2024 | $28.67 | $29.05 (1.33%) | $29.21 | $28.67 | 287,321 | $1.22 B |
11/26/2024 | $28.34 | $28.66 (1.13%) | $28.69 | $27.88 | 154,820 | $1.20 B |
11/25/2024 | $28.47 | $28.41 (-0.21%) | $28.92 | $28.27 | 242,291 | $1.19 B |
11/22/2024 | $28.03 | $28.27 (0.86%) | $28.79 | $28.03 | 222,400 | $1.18 B |