5 DAY PERFORMANCE
-1.93%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-25.39%
6 MONTH PERFORMANCE
-16.23%
YEAR-TO-DATE PERFORMANCE
-19.83%
1 YEAR PERFORMANCE
+13.41%
Artivion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $23.01 | $22.93 (-0.35%) | $23.28 | $22.83 | 249,116 | $960.35 M |
| 04/16/2025 | $22.97 | $23.08 (0.48%) | $23.10 | $22.72 | 291,811 | $966.64 M |
| 04/15/2025 | $23.18 | $23.02 (-0.69%) | $23.43 | $22.88 | 283,204 | $964.12 M |
| 04/14/2025 | $23.57 | $23.13 (-1.87%) | $23.84 | $23.01 | 407,330 | $968.73 M |
| 04/11/2025 | $23.49 | $23.37 (-0.51%) | $23.55 | $22.79 | 383,400 | $978.78 M |
| 04/10/2025 | $23.39 | $23.53 (0.6%) | $23.66 | $22.69 | 387,146 | $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 | 686,445 | $929.36 M |
| 04/07/2025 | $22.46 | $23.09 (2.8%) | $23.87 | $22.01 | 610,200 | $967.06 M |
| 04/04/2025 | $23.47 | $23.22 (-1.07%) | $23.59 | $22.72 | 712,100 | $972.50 M |
| 04/03/2025 | $24.07 | $24.14 (0.29%) | $24.88 | $24.06 | 413,620 | $1.01 B |
| 04/02/2025 | $24.32 | $25.05 (3%) | $25.07 | $24.32 | 728,624 | $1.05 B |
| 04/01/2025 | $24.44 | $24.67 (0.94%) | $24.98 | $24.29 | 616,113 | $1.03 B |
| 03/31/2025 | $23.95 | $24.58 (2.63%) | $24.77 | $23.69 | 429,400 | $1.03 B |
| 03/28/2025 | $24.71 | $24.25 (-1.86%) | $24.71 | $23.96 | 298,100 | $1.02 B |
| 03/27/2025 | $24.70 | $24.50 (-0.81%) | $25.02 | $24.46 | 255,721 | $1.03 B |
| 03/26/2025 | $24.66 | $24.71 (0.2%) | $24.78 | $24.41 | 257,200 | $1.03 B |
| 03/25/2025 | $24.92 | $24.67 (-1%) | $25.02 | $24.60 | 262,800 | $1.03 B |
| 03/24/2025 | $24.87 | $24.97 (0.4%) | $25.05 | $24.64 | 468,205 | $1.05 B |
| 03/21/2025 | $24.10 | $24.43 (1.37%) | $24.60 | $24.06 | 999,449 | $1.02 B |
| 03/20/2025 | $23.95 | $24.20 (1.04%) | $24.35 | $23.88 | 416,218 | $1.01 B |
| 03/19/2025 | $24.23 | $24.37 (0.58%) | $24.64 | $24.16 | 355,611 | $1.02 B |
| 03/18/2025 | $23.95 | $24.16 (0.88%) | $24.48 | $23.88 | 359,800 | $1.01 B |
| 03/17/2025 | $24.09 | $24.08 (-0.04%) | $24.51 | $24.03 | 510,415 | $1.01 B |
| 03/14/2025 | $23.59 | $24.12 (2.25%) | $24.18 | $23.59 | 366,203 | $1.01 B |
| 03/13/2025 | $23.46 | $23.42 (-0.17%) | $23.57 | $22.93 | 303,449 | $980.88 M |
| 03/12/2025 | $23.59 | $23.49 (-0.42%) | $23.84 | $23.26 | 403,820 | $983.81 M |
| 03/11/2025 | $23.40 | $23.48 (0.34%) | $23.95 | $23.13 | 545,000 | $983.39 M |
| 03/10/2025 | $23.54 | $23.50 (-0.17%) | $23.94 | $23.26 | 849,546 | $984.23 M |
| 03/07/2025 | $24.68 | $24.18 (-2.03%) | $24.78 | $23.60 | 563,406 | $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 | 392,252 | $1.06 B |
| 03/04/2025 | $24.84 | $25.08 (0.97%) | $25.62 | $24.69 | 631,700 | $1.05 B |
| 03/03/2025 | $25.48 | $25.13 (-1.37%) | $26.16 | $25.05 | 543,106 | $1.05 B |
| 02/28/2025 | $25.33 | $25.41 (0.32%) | $26.01 | $25.00 | 568,539 | $1.06 B |
| 02/27/2025 | $25.26 | $25.36 (0.4%) | $25.96 | $25.18 | 484,300 | $1.06 B |
| 02/26/2025 | $25.35 | $25.42 (0.28%) | $25.57 | $24.96 | 715,752 | $1.06 B |
| 02/25/2025 | $25.80 | $25.56 (-0.93%) | $26.73 | $24.19 | 1.65 M | $1.07 B |
| 02/24/2025 | $27.84 | $27.85 (0.04%) | $28.15 | $26.91 | 794,300 | $1.17 B |
| 02/21/2025 | $29.00 | $28.26 (-2.55%) | $29.34 | $28.07 | 322,600 | $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 |
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.
