5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
+17.25%
YEAR-TO-DATE PERFORMANCE
+59.68%
1 YEAR PERFORMANCE
+53.58%
Artivion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |