$6.97
+0.1000 (+1.46%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.71 | $13.00 | Wednesday, 3rd Jun 2026 ARTV stock ended at $6.97. This is 1.46% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 10.88% from a day low at $6.71 to a day high of $7.44. |
| 90 days | $4.76 | $14.53 | |
| 52 weeks | $1.47 | $14.53 |
Historical Artiva Biotherapeutics, Inc. Common Stock prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $6.95 | $7.44 | $6.71 | $6.97 | 491 168 |
| Jun 02, 2026 | $7.43 | $7.51 | $6.75 | $6.87 | 590 138 |
| Jun 01, 2026 | $7.95 | $8.04 | $7.46 | $7.46 | 288 172 |
| May 29, 2026 | $8.42 | $8.42 | $7.44 | $7.93 | 704 312 |
| May 28, 2026 | $7.62 | $7.78 | $7.45 | $7.61 | 220 063 |
| May 27, 2026 | $7.52 | $8.01 | $7.52 | $7.63 | 307 507 |
| May 26, 2026 | $8.00 | $8.18 | $7.61 | $7.67 | 310 019 |
| May 22, 2026 | $7.97 | $8.13 | $7.71 | $7.87 | 306 585 |
| May 21, 2026 | $7.83 | $8.41 | $7.73 | $7.99 | 423 087 |
| May 20, 2026 | $8.84 | $9.05 | $7.75 | $7.84 | 1 047 029 |
| May 19, 2026 | $9.00 | $9.33 | $8.37 | $8.55 | 844 678 |
| May 18, 2026 | $9.96 | $10.17 | $8.91 | $9.22 | 516 444 |
| May 15, 2026 | $10.60 | $10.72 | $9.60 | $9.78 | 522 784 |
| May 14, 2026 | $11.38 | $11.50 | $10.25 | $10.68 | 383 600 |
| May 13, 2026 | $10.67 | $10.93 | $10.24 | $10.50 | 423 606 |
| May 12, 2026 | $11.00 | $11.66 | $10.49 | $10.63 | 528 823 |
| May 11, 2026 | $11.68 | $11.68 | $10.43 | $10.60 | 863 628 |
| May 08, 2026 | $12.06 | $12.68 | $10.20 | $10.89 | 5 281 114 |
| May 07, 2026 | $12.29 | $12.57 | $12.00 | $12.52 | 151 712 |
| May 06, 2026 | $11.31 | $13.00 | $11.00 | $12.39 | 307 154 |
| May 05, 2026 | $11.16 | $11.37 | $10.53 | $10.60 | 145 265 |
| May 04, 2026 | $10.82 | $11.52 | $10.60 | $11.29 | 111 007 |
| May 01, 2026 | $10.02 | $11.06 | $9.89 | $10.80 | 193 640 |
| Apr 30, 2026 | $8.92 | $10.52 | $8.75 | $10.24 | 240 266 |
| Apr 29, 2026 | $9.04 | $9.33 | $8.52 | $8.72 | 241 968 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARTV stock historical prices to predict future price movements?
Trend Analysis: Examine the ARTV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARTV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ARTV