Artiva Biotherapeutics, Inc. Common Stock (ARTV) Historical Stock Data
4.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARTV is up 0.33% a day on average. There have been 18 days where Artiva Biotherapeutics, Inc. Common Stock closed green and 12 days where ARTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.15 | 4.46 | 163.74K |
| 2025-12-23 | 4.46 | 4.27 | ↓$0.19 (-4.26%) | 4.13 | 4.46 | 284.51K |
| 2025-12-22 | 4.81 | 4.46 | ↓$0.35 (-7.28%) | 4.42 | 4.81 | 294.87K |
| 2025-12-19 | 4.64 | 4.74 | ↑$0.10 (2.16%) | 4.64 | 5.08 | 653.43K |
| 2025-12-18 | 4.42 | 4.65 | ↑$0.23 (5.20%) | 4.37 | 4.75 | 492.62K |
| 2025-12-17 | 4.55 | 4.32 | ↓$0.23 (-5.05%) | 4.00 | 4.59 | 833.07K |
| 2025-12-16 | 6.17 | 4.55 | ↓$1.62 (-26.26%) | 4.36 | 6.30 | 3.30M |
| 2025-12-15 | 4.09 | 6.30 | ↑$2.21 (54.03%) | 4.08 | 7.25 | 47.67M |
| 2025-12-12 | 3.18 | 3.30 | ↑$0.12 (3.77%) | 3.08 | 3.30 | 80.78K |
| 2025-12-11 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.05 | 3.30 | 125.88K |
| 2025-12-10 | 3.13 | 3.07 | ↓$0.06 (-1.92%) | 3.00 | 3.15 | 136.36K |
| 2025-12-09 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 2.96 | 3.29 | 135.48K |
| 2025-12-08 | 3.36 | 3.08 | ↓$0.28 (-8.33%) | 3.00 | 3.52 | 277.79K |
| 2025-12-05 | 3.80 | 3.36 | ↓$0.44 (-11.58%) | 3.32 | 3.80 | 142.76K |
| 2025-12-04 | 3.55 | 3.78 | ↑$0.23 (6.34%) | 3.51 | 3.79 | 61.99K |
| 2025-12-03 | 3.36 | 3.58 | ↑$0.22 (6.55%) | 3.28 | 3.62 | 65K |
| 2025-12-02 | 3.53 | 3.34 | ↓$0.19 (-5.38%) | 3.30 | 3.53 | 49.10K |
| 2025-12-01 | 3.69 | 3.47 | ↓$0.22 (-5.96%) | 3.36 | 3.69 | 191.70K |
| 2025-11-28 | 3.62 | 3.76 | ↑$0.14 (3.87%) | 3.58 | 3.78 | 66.10K |
| 2025-11-26 | 3.34 | 3.58 | ↑$0.24 (7.19%) | 3.28 | 3.65 | 123.91K |
| 2025-11-25 | 3.34 | 3.37 | ↑$0.03 (0.90%) | 3.21 | 3.40 | 37.93K |
| 2025-11-24 | 3.12 | 3.31 | ↑$0.19 (6.09%) | 3.12 | 3.35 | 98.65K |
| 2025-11-21 | 3.10 | 3.13 | ↑$0.03 (0.97%) | 3.05 | 3.34 | 83.76K |
| 2025-11-20 | 3.49 | 3.17 | ↓$0.32 (-9.17%) | 3.16 | 3.49 | 108.11K |
| 2025-11-19 | 3.92 | 3.39 | ↓$0.53 (-13.52%) | 3.34 | 3.92 | 165.11K |
| 2025-11-18 | 3.61 | 3.89 | ↑$0.28 (7.76%) | 3.54 | 3.94 | 227.33K |
| 2025-11-17 | 3.25 | 3.51 | ↑$0.26 (8.00%) | 3.19 | 3.54 | 172.56K |
| 2025-11-14 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.20 | 3.39 | 196.73K |
| 2025-11-13 | 4.07 | 3.39 | ↓$0.68 (-16.71%) | 3.37 | 4.07 | 291.83K |
| 2025-11-12 | 3.59 | 3.98 | ↑$0.39 (10.86%) | 3.25 | 4.10 | 460.79K |
Create an account or log in to view more rows.
$ARTV going green
$ARTV my lotto for earnings
$ARTV Wish I shorted
$ARTV do what the markets tells you to do not the other way around
$ARTV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ARTV bought more
$ARTV we had no volume for days before the last big rip
$ARTV Pamp it higher...
$ARTV just added more
$ARTV nearing a decent swing entry point