Loading live market data…

Artiva Biotherapeutics, Inc.

NASDAQ:ARTV

$9.35 USD

$0.42 (4.7%)

Volume
432.58K
Average Volume
618.56K
Market Capitalization
$231.11M
P/E Ratio
-2.63
Dividend Yield
0.00%
Price Target
$37.50
Year High
$14.53
Year Low
$2.07
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$8.16
Date Opening Price Closing Price %Chg Volume
2026-07-14 $8.87 $9.35 5.41% 432.59K
2026-07-13 $9.53 $8.93 -6.30% 438.31K
2026-07-10 $9.42 $9.64 2.34% 442.22K
2026-07-09 $9.31 $9.41 1.07% 261.16K
2026-07-08 $9.48 $9.31 -1.79% 475.59K
2026-07-07 $9.44 $9.48 0.42% 316.9K
2026-07-06 $9.55 $9.44 -1.15% 839.74K
2026-07-02 $9.82 $9.61 -2.14% 435.91K
2026-07-01 $9.62 $9.80 1.87% 514.6K
2026-06-30 $9.87 $9.70 -1.72% 490.1K
2026-06-29 $9.46 $9.58 1.27% 447.22K
2026-06-26 $8.81 $9.62 9.19% 1.04M
2026-06-25 $9.25 $8.83 -4.54% 512.95K
2026-06-24 $9.90 $9.32 -5.86% 476.31K
2026-06-23 $9.25 $9.80 5.95% 479.57K
2026-06-22 $9.77 $9.36 -4.20% 464.75K
2026-06-18 $9.93 $9.82 -1.11% 1.75M
2026-06-17 $9.42 $9.94 5.52% 952.3K
2026-06-16 $9.14 $8.91 -2.52% 796.31K
2026-06-15 $8.57 $9.18 7.12% 782.33K
2026-06-12 $8.61 $8.54 -0.81% 1.43M
2026-06-11 $7.42 $8.00 7.82% 1.07M
2026-06-10 $7.80 $7.42 -4.87% 492.46K
2026-06-09 $6.77 $7.27 7.39% 997.8K
2026-06-08 $7.31 $6.80 -6.98% 586.4K
2026-06-05 $7.63 $6.85 -10.22% 361.06K
2026-06-04 $6.84 $7.68 12.28% 312.57K
2026-06-03 $6.95 $6.97 0.29% 491.36K
2026-06-02 $7.43 $6.87 -7.54% 594.07K
2026-06-01 $7.95 $7.46 -6.16% 289.19K
2026-05-29 $8.42 $7.93 -5.82% 707.58K
2026-05-28 $7.62 $7.61 -0.13% 244.92K
2026-05-27 $7.63 $7.63 0.00% 309.23K
2026-05-26 $7.96 $7.67 -3.64% 312.38K
2026-05-22 $7.97 $7.87 -1.25% 309.5K
2026-05-21 $7.84 $7.99 1.91% 425.31K
2026-05-20 $8.84 $7.84 -11.31% 1.05M
2026-05-19 $9.22 $8.55 -7.27% 844.93K
2026-05-18 $9.96 $9.22 -7.43% 517.62K
2026-05-15 $10.60 $9.78 -7.74% 524.52K
2026-05-14 $11.38 $10.68 -6.15% 389.69K
2026-05-13 $10.67 $10.50 -1.59% 445.9K
2026-05-12 $11.00 $10.63 -3.36% 529.5K
2026-05-11 $11.68 $10.60 -9.25% 864.83K
2026-05-08 $12.05 $10.89 -9.63% 5.29M
2026-05-07 $12.34 $12.52 1.46% 151.79K
2026-05-06 $11.31 $12.39 9.55% 308.4K
2026-05-05 $11.16 $10.60 -5.02% 152.9K
2026-05-04 $10.82 $11.29 4.34% 111.56K
2026-05-01 $10.23 $10.80 5.57% 194.1K
2026-04-30 $8.92 $10.24 14.80% 271.2K
2026-04-29 $9.04 $8.72 -3.54% 242.5K
2026-04-28 $10.43 $9.07 -13.04% 278.2K
2026-04-27 $10.18 $10.75 5.60% 133.6K
2026-04-24 $11.42 $10.32 -9.63% 153.17K
2026-04-23 $11.45 $11.30 -1.31% 172.47K
2026-04-22 $12.50 $11.73 -6.16% 393.4K
2026-04-21 $13.50 $12.54 -7.11% 509.6K
2026-04-20 $12.51 $13.39 7.03% 661.31K
2026-04-17 $12.68 $12.55 -1.03% 746.3K
2026-04-16 $8.98 $12.11 34.86% 1.28M
2026-04-15 $7.88 $9.10 15.48% 877.84K
2026-04-14 $7.25 $7.49 3.31% 230.2K
2026-04-13 $6.83 $7.18 5.12% 222.72K
2026-04-10 $6.84 $6.81 -0.44% 125.9K
2026-04-09 $6.13 $6.80 10.93% 189.63K
2026-04-08 $6.95 $6.19 -10.94% 156.73K
2026-04-07 $7.21 $6.67 -7.49% 129.94K
2026-04-06 $6.99 $7.29 4.29% 351.41K
2026-04-02 $6.53 $6.74 3.22% 146.3K
2026-04-01 $6.52 $6.75 3.53% 224.4K
2026-03-31 $5.54 $6.44 16.25% 197.2K
2026-03-30 $5.07 $5.45 7.50% 177.93K
2026-03-27 $5.21 $5.01 -3.84% 167.66K
2026-03-26 $5.55 $5.16 -7.03% 106.81K
2026-03-25 $5.37 $5.46 1.68% 56048
2026-03-24 $5.35 $5.23 -2.24% 78005
2026-03-23 $5.25 $5.37 2.29% 83939
2026-03-20 $5.40 $5.32 -1.48% 89401
2026-03-19 $5.82 $5.52 -5.15% 137.2K
2026-03-18 $6.19 $5.80 -6.30% 229.8K
2026-03-17 $6.25 $6.32 1.12% 101.72K
2026-03-16 $6.25 $6.18 -1.12% 104.02K
2026-03-13 $6.65 $6.18 -7.07% 203.63K
2026-03-12 $7.01 $6.75 -3.71% 383.63K
2026-03-11 $6.12 $7.13 16.50% 862.16K
2026-03-10 $5.72 $6.08 6.29% 144.83K
2026-03-09 $5.63 $5.71 1.42% 109.5K
2026-03-06 $5.50 $5.74 4.36% 140.34K
2026-03-05 $5.54 $5.74 3.61% 136K