MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARTV — Artiva Biotherapeutics, Inc. Common Stock
NasdaqArtiva Biotherapeutics, Inc. Common Stock
$6.83
+0.04(+0.59%)
- O
- 6.89
- H
- 7.00
- L
- 6.74
- V
- 587.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.83
Period Return+178.78%
Period High$14.53
Period Low$1.47
Avg Daily Volume779.0K
Total Trading Days365
ARTV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.89 | $7.00 | $6.74 | $6.83 | +$0.04 | +0.59% | 587,440 | $6.85 | $6.74 $7.00 |
| Oct 1, 2026 | $7.11 | $7.15 | $6.77 | $6.79 | $-0.33 | -4.63% | 444,373 | $6.94 | $6.77 $7.15 |
| Sep 30, 2026 | $7.10 | $7.40 | $6.96 | $7.12 | +$0.09 | +1.28% | 383,977 | $7.15 | $6.96 $7.40 |
| Sep 29, 2026 | $7.06 | $7.18 | $6.92 | $7.03 | $-0.02 | -0.28% | 450,566 | $7.04 | $6.92 $7.18 |
| Sep 28, 2026 | $6.91 | $7.19 | $6.75 | $7.05 | +$0.06 | +0.86% | 437,532 | $7.02 | $6.75 $7.19 |
| Sep 25, 2026 | $7.48 | $7.49 | $6.90 | $6.99 | $-0.50 | -6.68% | 507,137 | $7.06 | $6.90 $7.49 |
| Sep 24, 2026 | $7.62 | $7.71 | $7.22 | $7.49 | $-0.23 | -2.98% | 511,723 | $7.41 | $7.22 $7.71 |
| Sep 23, 2026 | $7.99 | $8.20 | $7.52 | $7.72 | $-0.37 | -4.57% | 407,795 | $7.68 | $7.52 $8.20 |
| Sep 22, 2026 | $7.87 | $8.39 | $7.86 | $8.09 | +$0.26 | +3.32% | 437,977 | $8.11 | $7.86 $8.39 |
| Sep 21, 2026 | $8.63 | $8.64 | $7.78 | $7.83 | $-0.78 | -9.06% | 629,416 | $8.00 | $7.78 $8.64 |
| Sep 18, 2026 | $8.45 | $8.75 | $8.40 | $8.61 | +$0.17 | +2.01% | 2,208,402 | $8.60 | $8.40 $8.75 |
| Sep 17, 2026 | $8.66 | $8.72 | $8.35 | $8.44 | $-0.16 | -1.86% | 456,518 | $8.48 | $8.35 $8.72 |
| Sep 16, 2026 | $8.89 | $9.03 | $8.49 | $8.60 | $-0.31 | -3.48% | 516,988 | $8.65 | $8.49 $9.03 |
| Sep 15, 2026 | $10.05 | $10.05 | $8.84 | $8.91 | $-1.23 | -12.13% | 577,123 | $9.13 | $8.84 $10.05 |
| Sep 14, 2026 | $10.21 | $10.55 | $10.13 | $10.14 | $-0.08 | -0.78% | 242,704 | $10.27 | $10.13 $10.55 |
| Sep 11, 2026 | $10.49 | $10.61 | $10.10 | $10.22 | $-0.20 | -1.92% | 228,438 | $10.26 | $10.10 $10.61 |
| Sep 10, 2026 | $10.70 | $10.93 | $10.36 | $10.42 | $-0.37 | -3.43% | 449,477 | $10.65 | $10.36 $10.93 |
| Sep 9, 2026 | $10.78 | $11.15 | $10.73 | $10.79 | $-0.09 | -0.83% | 325,339 | $10.82 | $10.73 $11.15 |
| Sep 8, 2026 | $10.83 | $11.16 | $10.70 | $10.88 | $-0.31 | -2.77% | 211,697 | $10.92 | $10.70 $11.16 |
| Sep 4, 2026 | $11.02 | $11.34 | $10.94 | $11.19 | +$0.07 | +0.58% | 168,592 | $11.19 | $10.94 $11.34 |
| Sep 3, 2026 | $11.34 | $11.35 | $10.98 | $11.13 | $-0.19 | -1.64% | 365,624 | $11.10 | $10.98 $11.35 |
| Sep 2, 2026 | $11.26 | $11.51 | $11.05 | $11.31 | +$0.03 | +0.27% | 306,514 | $11.26 | $11.05 $11.51 |
| Sep 1, 2026 | $11.00 | $11.36 | $10.88 | $11.28 | $-0.02 | -0.18% | 268,855 | $11.18 | $10.88 $11.36 |
| Aug 31, 2026 | $11.01 | $11.35 | $10.88 | $11.30 | +$0.21 | +1.89% | 249,844 | $11.20 | $10.88 $11.35 |
| Aug 28, 2026 | $11.78 | $11.80 | $11.00 | $11.09 | $-0.85 | -7.12% | 223,494 | $11.27 | $11.00 $11.80 |
| Aug 27, 2026 | $11.72 | $12.08 | $11.56 | $11.94 | +$0.17 | +1.44% | 218,273 | $11.93 | $11.56 $12.08 |
| Aug 26, 2026 | $11.75 | $11.93 | $11.60 | $11.77 | +$0.00 | +0.00% | 262,556 | $11.78 | $11.60 $11.93 |
| Aug 25, 2026 | $11.60 | $11.91 | $11.53 | $11.77 | +$0.25 | +2.17% | 266,361 | $11.73 | $11.53 $11.91 |
| Aug 24, 2026 | $10.83 | $11.70 | $10.49 | $11.52 | +$0.59 | +5.40% | 307,236 | $11.30 | $10.49 $11.70 |
| Aug 21, 2026 | $11.26 | $11.60 | $10.76 | $10.93 | $-0.21 | -1.89% | 199,424 | $11.07 | $10.76 $11.60 |