-
5 DAY PERFORMANCE
+4.98% -
1 MONTH PERFORMANCE
+6.24% -
3 MONTH PERFORMANCE
+7.82% -
6 MONTH PERFORMANCE
+18.88% -
YEAR-TO-DATE PERFORMANCE
+58.11% -
1 YEAR PERFORMANCE
+60.08%
Artivion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $28.03 | $28.27 (0.86%) | $28.79 | $28.03 | 222,367 | $1.18 B |
| 11/21/2024 | $27.24 | $28.03 (2.9%) | $28.41 | $27.11 | 312,219 | $1.17 B |
| 11/20/2024 | $26.87 | $27.17 (1.12%) | $27.30 | $26.63 | 222,000 | $1.14 B |
| 11/19/2024 | $26.50 | $26.93 (1.62%) | $27.00 | $26.36 | 151,400 | $1.13 B |
| 11/18/2024 | $26.82 | $26.67 (-0.56%) | $27.29 | $26.65 | 201,309 | $1.12 B |
| 11/15/2024 | $27.17 | $26.65 (-1.91%) | $27.25 | $26.39 | 164,200 | $1.12 B |
| 11/14/2024 | $27.38 | $26.99 (-1.42%) | $27.51 | $26.78 | 224,100 | $1.13 B |
| 11/13/2024 | $27.66 | $27.21 (-1.63%) | $27.84 | $27.21 | 241,200 | $1.14 B |
| 11/12/2024 | $28.75 | $27.73 (-3.55%) | $29.16 | $27.66 | 336,504 | $1.16 B |
| 11/11/2024 | $29.09 | $28.87 (-0.76%) | $29.32 | $28.51 | 305,788 | $1.21 B |
| 11/08/2024 | $29.50 | $28.71 (-2.68%) | $29.50 | $27.11 | 370,100 | $1.20 B |
| 11/07/2024 | $29.34 | $28.98 (-1.23%) | $30.00 | $28.77 | 333,253 | $1.21 B |
| 11/06/2024 | $29.02 | $29.44 (1.45%) | $29.91 | $28.35 | 484,109 | $1.23 B |
| 11/05/2024 | $27.34 | $27.89 (2.01%) | $28.25 | $27.34 | 257,300 | $1.17 B |
| 11/04/2024 | $26.68 | $27.46 (2.92%) | $27.84 | $26.62 | 234,939 | $1.14 B |
| 11/01/2024 | $26.50 | $26.75 (0.94%) | $27.22 | $26.38 | 187,600 | $1.12 B |
| 10/31/2024 | $26.47 | $26.33 (-0.53%) | $26.57 | $26.00 | 148,800 | $1.10 B |
| 10/30/2024 | $26.50 | $26.63 (0.49%) | $27.24 | $26.48 | 134,900 | $1.11 B |
| 10/29/2024 | $26.24 | $26.73 (1.87%) | $26.82 | $26.14 | 118,200 | $1.11 B |
| 10/28/2024 | $26.51 | $26.46 (-0.19%) | $26.78 | $26.35 | 100,033 | $1.10 B |
| 10/25/2024 | $26.64 | $26.47 (-0.64%) | $26.87 | $26.29 | 101,553 | $1.10 B |
| 10/24/2024 | $26.93 | $26.61 (-1.19%) | $27.04 | $26.46 | 155,600 | $1.11 B |
| 10/23/2024 | $27.21 | $26.86 (-1.29%) | $27.70 | $26.83 | 223,311 | $1.12 B |
| 10/22/2024 | $26.50 | $26.53 (0.11%) | $26.72 | $26.02 | 123,128 | $1.11 B |
| 10/21/2024 | $27.25 | $26.64 (-2.24%) | $27.40 | $26.36 | 245,723 | $1.11 B |
| 10/18/2024 | $26.84 | $27.36 (1.94%) | $27.73 | $26.84 | 302,107 | $1.14 B |
| 10/17/2024 | $26.84 | $26.73 (-0.41%) | $26.97 | $26.59 | 139,340 | $1.11 B |
| 10/16/2024 | $26.57 | $26.89 (1.2%) | $27.04 | $26.43 | 200,900 | $1.12 B |
| 10/15/2024 | $26.17 | $26.41 (0.92%) | $27.00 | $26.17 | 220,100 | $1.10 B |
| 10/14/2024 | $25.95 | $26.20 (0.96%) | $26.50 | $25.73 | 148,831 | $1.09 B |
| 10/11/2024 | $25.37 | $25.92 (2.17%) | $26.01 | $25.37 | 134,100 | $1.08 B |
| 10/10/2024 | $25.20 | $25.44 (0.95%) | $25.50 | $24.82 | 195,145 | $1.06 B |
| 10/09/2024 | $25.62 | $25.53 (-0.35%) | $25.86 | $25.30 | 140,133 | $1.06 B |
| 10/08/2024 | $25.91 | $25.70 (-0.81%) | $26.23 | $25.47 | 268,822 | $1.07 B |
| 10/07/2024 | $26.22 | $25.80 (-1.6%) | $26.26 | $25.32 | 422,605 | $1.08 B |
| 10/04/2024 | $26.34 | $26.44 (0.38%) | $26.56 | $26.02 | 156,500 | $1.10 B |
| 10/03/2024 | $26.28 | $25.92 (-1.37%) | $26.32 | $25.65 | 178,001 | $1.08 B |
| 10/02/2024 | $26.04 | $26.35 (1.19%) | $26.56 | $26.04 | 174,124 | $1.10 B |
| 10/01/2024 | $26.55 | $26.27 (-1.05%) | $26.68 | $25.89 | 195,121 | $1.10 B |
| 09/30/2024 | $26.98 | $26.62 (-1.33%) | $27.56 | $26.25 | 231,200 | $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 |