NASDAQ:ARTV

Artiva Biotherapeutics . Common Stock Stock Price (Quote)

etoro logo Buy ARTV
*Your capital is at risk
$11.59
+0.520 (+4.70%)
At Close: Aug 05, 2026

Range Low Price High Price Comment
30 days $8.75 $11.74 Wednesday, 5th Aug 2026 ARTV stock ended at $11.59. This is 4.70% more than the trading day before Tuesday, 4th Aug 2026. During the day the stock fluctuated 10.29% from a day low at $10.65 to a day high of $11.74.
90 days $6.70 $12.68
52 weeks $2.24 $14.53

Historical Artiva Biotherapeutics, Inc. Common Stock prices

Date Open High Low Close Volume
Aug 05, 2026 $11.09 $11.74 $10.65 $11.59 548 362
Aug 04, 2026 $10.60 $11.29 $10.40 $11.07 393 971
Aug 03, 2026 $10.00 $10.81 $9.95 $10.76 571 276
Jul 31, 2026 $10.19 $10.41 $9.67 $10.10 355 412
Jul 30, 2026 $10.00 $10.59 $10.00 $10.43 226 417
Jul 29, 2026 $10.64 $10.71 $9.83 $10.02 391 575
Jul 28, 2026 $10.32 $10.64 $9.97 $10.53 353 771
Jul 27, 2026 $9.99 $10.60 $9.94 $10.32 279 070
Jul 24, 2026 $10.56 $11.30 $9.76 $10.03 565 950
Jul 23, 2026 $9.71 $10.16 $9.36 $10.13 255 286
Jul 22, 2026 $10.00 $10.30 $9.63 $10.02 428 143
Jul 21, 2026 $9.78 $10.05 $9.08 $10.00 517 749
Jul 20, 2026 $9.78 $10.00 $9.15 $9.15 191 853
Jul 17, 2026 $8.89 $10.12 $8.75 $9.76 359 695
Jul 16, 2026 $9.90 $9.90 $8.88 $9.04 625 949
Jul 15, 2026 $9.66 $9.97 $9.20 $9.92 456 236
Jul 14, 2026 $8.85 $9.70 $8.75 $9.35 431 262
Jul 13, 2026 $9.52 $9.52 $8.78 $8.93 437 766
Jul 10, 2026 $9.42 $9.74 $8.85 $9.64 442 029
Jul 09, 2026 $9.31 $9.66 $9.30 $9.41 260 048
Jul 08, 2026 $9.77 $9.90 $9.11 $9.31 474 028
Jul 07, 2026 $9.44 $9.99 $9.11 $9.48 315 797
Jul 06, 2026 $9.55 $9.82 $9.25 $9.44 835 965
Jul 02, 2026 $9.89 $10.24 $9.11 $9.61 367 555
Jul 01, 2026 $9.62 $9.94 $9.42 $9.80 301 937

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.

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.

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.

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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
N
NXDR
$2.27
7.93% Aug 03
MC
$67.08
3.53% Jul 31
FCX
$62.63
10.79% Jul 31
ARW
$212.85
6.58% Jul 30
BIIB
$202.19
2.20% Jul 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE