Artiva Biotherapeutics Stock Price History
NASDAQ: ARTVHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
6.94+0.14 (+2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARTV price history at a glance
The price history for Artiva Biotherapeutics (ARTV) on this page begins on July 15, 2024, when the stock closed at $12.00; it most recently closed at $6.94 on October 5, 2026. The highest price in this record is $17.31, reached on September 30, 2024; the latest close is 59.9% below that peak. Over roughly 2 years the share price changed -42.2%, a -21.8% compound annual price return (excluding dividends).
In the last 12 months alone, ARTV has gained 131.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $17.31
- Date of high
- Sep 30, 2024
- Low since 2024
- $1.47
- Date of low
- Jun 23, 2025
- 52-week high
- $14.53
- 52-week low
- $2.71
- IPO year
- 2024
- Last close
- $6.94
ARTV returns
1 week
+1.61%
1 month
-35.68%
3 months
-28.01%
6 months
+1.91%
Year to date
+61.77%
1 year
+131.33%
ARTV price return, excluding dividends.
ARTV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.94 | +64.07% |
| 2025 | 4.23 | -60.36% |
| 2024* | 10.67 | -11.08% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ARTV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.84 | 7.14 | 6.77 | 6.94 | +2.06% | |
| 6.89 | 6.92 | 6.58 | 6.80 | -2.86% | |
| 7.10 | 7.26 | 6.86 | 7.00 | -3.71% | |
| 7.12 | 7.38 | 6.92 | 7.27 | +1.96% | |
| 6.75 | 7.16 | 6.52 | 7.13 | +4.39% | |
| 6.89 | 7.00 | 6.74 | 6.83 | +0.59% | |
| 7.11 | 7.15 | 6.77 | 6.79 | -4.63% | |
| 7.10 | 7.40 | 6.96 | 7.12 | +1.28% | |
| 7.06 | 7.18 | 6.92 | 7.03 | -0.28% | |
| 6.91 | 7.19 | 6.75 | 7.05 | +0.86% | |
| 7.48 | 7.49 | 6.90 | 6.99 | -6.68% | |
| 7.62 | 7.71 | 7.22 | 7.49 | -2.98% | |
| 7.99 | 8.20 | 7.52 | 7.72 | -4.57% | |
| 7.87 | 8.39 | 7.86 | 8.09 | +3.32% | |
| 8.63 | 8.64 | 7.78 | 7.83 | -9.06% | |
| 8.45 | 8.75 | 8.40 | 8.61 | +2.01% | |
| 8.66 | 8.72 | 8.35 | 8.44 | -1.86% | |
| 8.89 | 9.03 | 8.49 | 8.60 | -3.48% | |
| 10.05 | 10.05 | 8.84 | 8.91 | -12.13% | |
| 10.21 | 10.55 | 10.13 | 10.14 | -0.78% | |
| 10.49 | 10.61 | 10.10 | 10.22 | -1.92% | |
| 10.70 | 10.93 | 10.36 | 10.42 | -3.43% | |
| 10.78 | 11.15 | 10.73 | 10.79 | -0.83% | |
| 10.83 | 11.16 | 10.70 | 10.88 | -2.77% | |
| 11.02 | 11.34 | 10.94 | 11.19 | +0.58% | |
| 11.34 | 11.35 | 10.98 | 11.13 | -1.64% | |
| 11.26 | 11.51 | 11.05 | 11.31 | +0.27% | |
| 11.00 | 11.36 | 10.88 | 11.28 | -0.18% | |
| 11.01 | 11.35 | 10.88 | 11.30 | +1.89% | |
| 11.78 | 11.80 | 11.00 | 11.09 | -7.12% | |
| 11.72 | 12.08 | 11.56 | 11.94 | +1.44% | |
| 11.75 | 11.93 | 11.60 | 11.77 | 0.00% | |
| 11.60 | 11.91 | 11.53 | 11.77 | +2.17% | |
| 10.83 | 11.70 | 10.49 | 11.52 | +5.40% | |
| 11.26 | 11.60 | 10.76 | 10.93 | -1.89% | |
| 11.50 | 11.58 | 10.93 | 11.14 | -4.79% | |
| 11.69 | 11.85 | 11.21 | 11.70 | +0.17% | |
| 11.52 | 12.00 | 11.52 | 11.68 | -0.51% | |
| 11.45 | 11.84 | 11.10 | 11.74 | +2.53% | |
| 11.24 | 11.59 | 10.80 | 11.45 | +1.33% | |
| 11.59 | 11.76 | 11.22 | 11.30 | -1.99% | |
| 11.74 | 12.10 | 11.51 | 11.53 | -2.12% | |
| 11.18 | 12.27 | 11.02 | 11.78 | +4.99% | |
| 11.12 | 11.46 | 11.02 | 11.22 | -0.44% | |
| 11.63 | 11.98 | 10.75 | 11.27 | -2.68% | |
| 11.52 | 12.06 | 11.38 | 11.58 | -0.09% | |
| 11.15 | 11.74 | 10.58 | 11.59 | +4.70% | |
| 10.60 | 11.29 | 10.40 | 11.07 | +2.88% | |
| 10.00 | 10.81 | 9.90 | 10.76 | +6.53% | |
| 10.25 | 10.41 | 9.68 | 10.10 | -3.16% | |
| 10.00 | 10.59 | 10.00 | 10.43 | +4.09% | |
| 10.69 | 10.79 | 9.83 | 10.02 | -4.84% | |
| 10.30 | 10.64 | 9.97 | 10.53 | +2.03% | |
| 10.00 | 10.68 | 9.93 | 10.32 | +2.89% | |
| 10.52 | 11.30 | 9.74 | 10.03 | -0.99% | |
| 9.71 | 10.22 | 9.31 | 10.13 | +1.10% | |
| 9.93 | 10.30 | 9.63 | 10.02 | +0.20% | |
| 9.78 | 10.06 | 9.04 | 10.00 | +9.29% | |
| 9.82 | 10.00 | 9.15 | 9.15 | -6.25% | |
| 8.89 | 10.12 | 8.75 | 9.76 | +7.96% | |
| 9.90 | 9.90 | 8.88 | 9.04 | -8.87% | |
| 9.52 | 10.00 | 9.20 | 9.92 | +6.10% | |
| 8.87 | 9.70 | 8.75 | 9.35 | +4.70% | |
| 9.53 | 9.54 | 8.78 | 8.93 | -7.37% | |
| 9.42 | 9.75 | 8.84 | 9.64 | +2.44% | |
| 9.31 | 9.77 | 9.20 | 9.41 | +1.07% | |
| 9.48 | 9.90 | 9.11 | 9.31 | -1.79% | |
| 9.44 | 10.00 | 9.11 | 9.48 | +0.42% | |
| 9.55 | 9.82 | 9.25 | 9.44 | -1.77% | |
| 9.82 | 10.24 | 9.11 | 9.61 | -1.94% | |
| 9.62 | 9.96 | 9.42 | 9.80 | +1.03% | |
| 9.87 | 10.00 | 9.55 | 9.70 | +1.25% | |
| 9.46 | 10.00 | 9.41 | 9.58 | -0.42% | |
| 8.81 | 9.66 | 8.80 | 9.62 | +8.95% | |
| 9.25 | 9.64 | 8.46 | 8.83 | -5.26% | |
| 9.90 | 10.28 | 9.25 | 9.32 | -4.90% | |
| 9.25 | 10.00 | 9.21 | 9.80 | +4.70% | |
| 9.77 | 10.00 | 9.33 | 9.36 | -4.68% | |
| 9.93 | 10.50 | 9.48 | 9.82 | -1.21% | |
| 9.42 | 10.46 | 9.11 | 9.94 | +11.56% | |
| 9.14 | 9.23 | 8.54 | 8.91 | -2.94% | |
| 8.57 | 9.77 | 8.52 | 9.18 | +7.49% | |
| 8.61 | 8.83 | 8.10 | 8.54 | +6.75% | |
| 7.42 | 8.01 | 7.27 | 8.00 | +7.82% | |
| 7.80 | 7.85 | 6.96 | 7.42 | +2.06% | |
| 6.77 | 7.49 | 6.74 | 7.27 | +6.91% | |
| 7.31 | 7.49 | 6.70 | 6.80 | -0.73% | |
| 7.63 | 7.80 | 6.79 | 6.85 | -10.81% | |
| 6.84 | 7.79 | 6.84 | 7.68 | +10.19% | |
| 6.95 | 7.44 | 6.71 | 6.97 | +1.46% | |
| 7.43 | 7.51 | 6.59 | 6.87 | -7.91% | |
| 7.95 | 8.04 | 7.46 | 7.46 | -5.93% | |
| 8.42 | 8.42 | 7.44 | 7.93 | +4.20% | |
| 7.62 | 7.78 | 7.45 | 7.61 | -0.26% | |
| 7.63 | 8.02 | 7.46 | 7.63 | -0.52% | |
| 7.96 | 8.18 | 7.60 | 7.67 | -2.54% | |
| 7.97 | 8.13 | 7.70 | 7.87 | -1.50% | |
| 7.84 | 8.41 | 7.73 | 7.99 | +1.91% | |
| 8.84 | 9.05 | 7.75 | 7.84 | -8.30% | |
| 9.22 | 9.35 | 8.34 | 8.55 | -7.27% | |
| 9.96 | 10.17 | 8.91 | 9.22 | -5.73% | |
| 10.60 | 10.70 | 9.60 | 9.78 | -8.43% | |
| 11.38 | 11.50 | 10.25 | 10.68 | +1.71% | |
| 10.67 | 10.93 | 10.23 | 10.50 | -1.22% | |
| 11.00 | 11.77 | 10.48 | 10.63 | +0.28% | |
| 11.68 | 11.68 | 10.43 | 10.60 | -2.66% | |
| 12.05 | 12.68 | 10.20 | 10.89 | -13.02% | |
| 12.34 | 12.58 | 12.00 | 12.52 | +1.05% | |
| 11.31 | 13.00 | 11.00 | 12.39 | +16.89% | |
| 11.16 | 11.37 | 10.53 | 10.60 | -6.11% | |
| 10.82 | 11.60 | 10.60 | 11.29 | +4.54% | |
| 10.23 | 11.13 | 9.80 | 10.80 | +5.47% | |
| 8.92 | 10.52 | 8.75 | 10.24 | +17.43% | |
| 9.04 | 9.33 | 8.52 | 8.72 | -3.86% | |
| 10.43 | 10.60 | 8.66 | 9.07 | -15.63% | |
| 10.18 | 11.37 | 10.01 | 10.75 | +4.17% | |
| 11.42 | 11.64 | 10.23 | 10.32 | -8.67% | |
| 11.45 | 12.00 | 10.95 | 11.30 | -3.67% | |
| 12.50 | 12.79 | 10.51 | 11.73 | -6.46% | |
| 13.50 | 13.50 | 11.85 | 12.54 | -6.35% | |
| 12.51 | 14.53 | 12.11 | 13.39 | +6.69% | |
| 12.68 | 13.20 | 11.11 | 12.55 | +3.63% | |
| 8.98 | 12.42 | 8.93 | 12.11 | +33.08% | |
| 7.88 | 9.16 | 7.71 | 9.10 | +21.50% | |
| 7.25 | 7.94 | 7.10 | 7.49 | +4.32% | |
| 6.83 | 7.34 | 6.74 | 7.18 | +5.43% | |
| 6.84 | 6.98 | 6.62 | 6.81 | +0.15% | |
| 6.13 | 7.15 | 6.13 | 6.80 | +9.85% | |
| 6.95 | 6.95 | 6.07 | 6.19 | -7.20% | |
| 7.21 | 7.21 | 6.56 | 6.67 | -8.50% | |
| 6.99 | 7.70 | 6.88 | 7.29 | +8.16% | |
| 6.53 | 6.80 | 6.38 | 6.74 | -0.15% | |
| 6.52 | 7.14 | 6.25 | 6.75 | +4.81% | |
| 5.54 | 6.50 | 5.54 | 6.44 | +18.17% | |
| 5.07 | 5.74 | 5.07 | 5.45 | +8.78% | |
| 5.21 | 5.43 | 4.74 | 5.01 | -2.91% | |
| 5.55 | 5.67 | 5.16 | 5.16 | -5.49% | |
| 5.37 | 5.68 | 5.37 | 5.46 | +4.40% | |
| 5.35 | 5.45 | 5.16 | 5.23 | -2.61% | |
| 5.25 | 5.40 | 5.08 | 5.37 | +0.94% | |
| 5.40 | 5.70 | 5.20 | 5.32 | -3.62% | |
| 5.82 | 5.89 | 5.37 | 5.52 | -4.83% | |
| 6.19 | 6.33 | 5.63 | 5.80 | -8.23% | |
| 6.25 | 6.60 | 6.15 | 6.32 | +2.27% | |
| 6.25 | 6.65 | 6.09 | 6.18 | 0.00% | |
| 6.65 | 6.76 | 5.95 | 6.18 | -8.44% | |
| 7.01 | 7.55 | 6.70 | 6.75 | -5.33% | |
| 6.12 | 7.75 | 6.00 | 7.13 | +17.27% | |
| 5.72 | 6.16 | 5.65 | 6.08 | +6.48% | |
| 5.63 | 5.90 | 5.48 | 5.71 | -0.52% | |
| 5.50 | 5.90 | 5.50 | 5.74 | 0.00% | |
| 5.54 | 5.75 | 5.21 | 5.74 | +5.13% | |
| 5.55 | 5.75 | 5.37 | 5.46 | -0.18% | |
| 5.58 | 5.66 | 5.19 | 5.47 | -5.20% | |
| 5.47 | 5.78 | 5.24 | 5.77 | -0.86% | |
| 5.42 | 6.07 | 5.30 | 5.82 | +6.79% | |
| 5.00 | 5.60 | 4.89 | 5.45 | +8.35% | |
| 5.07 | 5.07 | 4.86 | 5.03 | +0.20% | |
| 4.75 | 5.15 | 4.72 | 5.02 | +4.58% | |
| 4.59 | 5.00 | 4.48 | 4.80 | +2.56% | |
| 4.53 | 4.69 | 4.44 | 4.68 | +3.31% | |
| 4.16 | 4.66 | 4.07 | 4.53 | +9.16% | |
| 4.07 | 4.27 | 4.01 | 4.15 | +0.97% | |
| 3.96 | 4.20 | 3.87 | 4.11 | +2.75% | |
| 4.00 | 4.14 | 3.89 | 4.00 | +0.25% | |
| 3.89 | 4.11 | 3.74 | 3.99 | +3.64% | |
| 3.90 | 3.94 | 3.68 | 3.85 | -1.03% | |
| 3.86 | 4.10 | 3.81 | 3.89 | +4.01% | |
| 4.03 | 4.03 | 3.62 | 3.74 | -7.20% | |
| 4.05 | 4.13 | 3.90 | 4.03 | +4.13% | |
| 3.97 | 4.16 | 3.75 | 3.87 | -3.73% | |
| 4.20 | 4.20 | 3.85 | 4.02 | -2.90% | |
| 4.19 | 4.23 | 4.01 | 4.14 | -0.96% | |
| 3.84 | 4.24 | 3.84 | 4.18 | +7.46% | |
| 4.17 | 4.22 | 3.72 | 3.89 | -6.27% | |
| 4.43 | 4.53 | 4.10 | 4.15 | -7.16% | |
| 4.93 | 4.93 | 4.47 | 4.47 | -7.84% | |
| 4.68 | 4.93 | 4.50 | 4.85 | +3.63% | |
| 4.80 | 4.83 | 4.62 | 4.68 | -2.09% | |
| 4.98 | 4.98 | 4.75 | 4.78 | -3.43% | |
| 4.83 | 4.97 | 4.75 | 4.95 | +4.21% | |
| 4.66 | 5.10 | 4.60 | 4.75 | +2.81% | |
| 4.32 | 4.69 | 4.20 | 4.62 | +4.52% | |
| 4.40 | 4.48 | 4.31 | 4.42 | -0.90% | |
| 4.81 | 4.81 | 4.40 | 4.46 | -6.69% | |
| 4.55 | 4.85 | 4.52 | 4.78 | +3.91% | |
| 4.97 | 4.97 | 4.53 | 4.60 | -5.74% | |
| 4.86 | 5.16 | 4.78 | 4.88 | +0.51% | |
| 4.60 | 4.90 | 4.50 | 4.86 | +6.00% | |
| 4.64 | 4.68 | 4.44 | 4.58 | -0.43% | |
| 4.38 | 4.68 | 4.38 | 4.60 | +4.31% | |
| 4.13 | 4.50 | 4.13 | 4.41 | +5.76% | |
| 4.25 | 4.31 | 4.12 | 4.17 | -1.42% | |
| 4.33 | 4.43 | 4.10 | 4.23 | -1.40% | |
| 4.25 | 4.33 | 4.18 | 4.29 | +2.63% | |
| 4.48 | 4.52 | 4.18 | 4.18 | -5.64% | |
| 4.27 | 4.50 | 4.17 | 4.43 | +5.98% | |
| 4.32 | 4.35 | 4.17 | 4.18 | -2.79% | |
| 4.30 | 4.46 | 4.15 | 4.30 | +0.70% | |
| 4.46 | 4.46 | 4.13 | 4.27 | -4.26% | |
| 4.81 | 4.81 | 4.42 | 4.46 | -5.91% | |
| 4.64 | 5.08 | 4.64 | 4.74 | +1.94% | |
| 4.42 | 4.75 | 4.37 | 4.65 | +7.64% | |
| 4.55 | 4.59 | 4.00 | 4.32 | -5.05% | |
| 6.17 | 6.30 | 4.36 | 4.55 | -27.78% | |
| 4.09 | 7.25 | 4.08 | 6.30 | +90.91% | |
| 3.18 | 3.30 | 3.08 | 3.30 | +5.10% | |
| 3.11 | 3.30 | 3.05 | 3.14 | +2.28% | |
| 3.13 | 3.15 | 3.00 | 3.07 | -1.60% | |
| 3.10 | 3.29 | 2.96 | 3.12 | +1.30% | |
| 3.36 | 3.52 | 3.00 | 3.08 | -8.33% | |
| 3.80 | 3.80 | 3.32 | 3.36 | -10.99% | |
| 3.55 | 3.79 | 3.51 | 3.78 | +5.45% | |
| 3.36 | 3.62 | 3.28 | 3.58 | +7.19% | |
| 3.53 | 3.53 | 3.30 | 3.34 | -3.75% | |
| 3.69 | 3.69 | 3.36 | 3.47 | -7.71% | |
| 3.62 | 3.78 | 3.58 | 3.76 | +5.03% | |
| 3.34 | 3.65 | 3.28 | 3.58 | +6.23% | |
| 3.34 | 3.40 | 3.21 | 3.37 | +1.81% | |
| 3.12 | 3.35 | 3.12 | 3.31 | +5.75% | |
| 3.10 | 3.34 | 3.05 | 3.13 | -1.26% | |
| 3.49 | 3.49 | 3.16 | 3.17 | -6.49% | |
| 3.92 | 3.92 | 3.34 | 3.39 | -12.85% | |
| 3.61 | 3.94 | 3.54 | 3.89 | +10.83% | |
| 3.25 | 3.54 | 3.19 | 3.51 | +8.00% | |
| 3.25 | 3.39 | 3.20 | 3.25 | -4.13% | |
| 4.07 | 4.07 | 3.37 | 3.39 | -14.82% | |
| 3.59 | 4.10 | 3.25 | 3.98 | +10.86% | |
| 3.68 | 3.72 | 3.53 | 3.59 | -1.91% | |
| 3.56 | 3.71 | 3.44 | 3.66 | +5.78% | |
| 3.40 | 3.52 | 3.28 | 3.46 | +0.58% | |
| 3.45 | 3.56 | 3.34 | 3.44 | 0.00% | |
| 3.54 | 3.68 | 3.42 | 3.44 | -4.18% | |
| 3.74 | 4.00 | 3.56 | 3.59 | -4.77% | |
| 4.16 | 4.25 | 3.75 | 3.77 | -9.59% | |
| 4.00 | 4.24 | 3.95 | 4.17 | +5.84% | |
| 4.41 | 4.56 | 3.94 | 3.94 | -10.25% | |
| 4.75 | 4.84 | 4.35 | 4.39 | -7.19% | |
| 4.97 | 4.99 | 4.65 | 4.73 | -6.15% | |
| 5.61 | 5.61 | 4.75 | 5.04 | -6.84% | |
| 5.60 | 5.62 | 4.84 | 5.41 | +11.78% | |
| 4.49 | 4.96 | 4.42 | 4.84 | +8.04% | |
| 4.29 | 4.74 | 4.20 | 4.48 | +2.75% | |
| 4.67 | 5.24 | 4.36 | 4.36 | -11.20% | |
| 5.66 | 5.70 | 4.12 | 4.91 | -18.30% | |
| 5.59 | 7.36 | 5.14 | 6.01 | +116.97% | |
| 3.03 | 3.05 | 2.75 | 2.77 | -7.97% | |
| 2.91 | 3.05 | 2.88 | 3.01 | +4.88% | |
| 2.71 | 2.89 | 2.71 | 2.87 | +4.74% | |
| 2.87 | 2.90 | 2.73 | 2.74 | -2.49% | |
| 3.05 | 3.05 | 2.71 | 2.81 | -6.33% | |
| 3.01 | 3.03 | 2.98 | 3.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARTV chart for longer ranges.