NASDAQ · ARTV

Artiva Biotherapeutics, Inc.

Healthcare · Biotechnology

$4.22

Up+$0.02 (+0.48%)

Updated Nov 5, 2026, 4:24 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ARTV

ARTV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

ARTV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$4.25	$4.28	$4.16	$4.22	754.32K
Nov 3, 2026	$4.24	$4.25	$4.155	$4.20	623.32K
Nov 2, 2026	$4.21	$4.24	$4.14	$4.19	938.35K
Oct 30, 2026	$4.20	$4.26	$4.10	$4.19	1.97M
Oct 29, 2026	$4.22	$4.27	$4.1527	$4.23	1.89M
Oct 28, 2026	$4.35	$4.39	$4.22	$4.275	2.88M
Oct 27, 2026	$4.25	$4.45	$4.00	$4.27	8.67M
Oct 26, 2026	$6.15	$6.25	$5.95	$6.16	487.08K
Oct 23, 2026	$6.16	$6.17	$5.95	$6.15	315.49K
Oct 22, 2026	$6.38	$6.65	$6.16	$6.20	393.9K
Oct 21, 2026	$6.60	$6.74	$6.44	$6.49	363.94K
Oct 20, 2026	$5.89	$6.65	$5.86	$6.56	449.93K
Oct 19, 2026	$5.97	$6.20	$5.76	$5.89	536.92K
Oct 16, 2026	$6.08	$6.10	$5.82	$5.85	573.26K
Oct 15, 2026	$5.93	$6.16	$5.85	$6.06	478.25K
Oct 14, 2026	$6.21	$6.25	$5.88	$5.91	707.56K
Oct 13, 2026	$6.74	$6.74	$6.236	$6.29	526.97K
Oct 12, 2026	$6.92	$6.943	$6.73	$6.77	248.58K
Oct 9, 2026	$6.84	$7.135	$6.77	$6.94	275.94K
Oct 8, 2026	$6.89	$6.92	$6.575	$6.80	339.71K
Oct 7, 2026	$7.10	$7.27	$6.84	$7.00	324.58K