Artivion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.33	43.97	42.27	43.73	43.73	-0.27%	850,293
Aug 12, 2025	42.90	43.91	42.06	43.85	43.85	2.07%	1,256,726
Aug 11, 2025	40.61	43.50	40.07	42.96	42.96	4.91%	1,637,834
Aug 8, 2025	38.49	40.96	38.05	40.95	40.95	25.23%	1,728,996
Aug 7, 2025	32.57	32.92	32.15	32.70	32.70	1.33%	556,384
Aug 6, 2025	32.46	33.39	31.67	32.27	32.27	0.37%	509,095
Aug 5, 2025	32.17	32.17	31.30	32.15	32.15	0.28%	196,105
Aug 4, 2025	31.04	32.07	31.04	32.06	32.06	3.69%	270,228
Aug 1, 2025	31.02	31.09	30.27	30.92	30.92	0.03%	284,640
Jul 31, 2025	31.25	31.64	30.83	30.91	30.91	-2.09%	344,287
Jul 30, 2025	31.67	32.16	31.46	31.57	31.57	0.22%	561,272
Jul 29, 2025	31.51	31.75	31.09	31.50	31.50	0.61%	268,143
Jul 28, 2025	31.44	31.64	31.11	31.31	31.31	-0.29%	250,761
Jul 25, 2025	31.26	31.58	31.01	31.40	31.40	1.13%	234,162
Jul 24, 2025	31.15	31.30	30.92	31.05	31.05	-0.61%	227,071
Jul 23, 2025	30.62	31.26	30.42	31.24	31.24	2.76%	198,631
Jul 22, 2025	30.52	30.90	30.25	30.40	30.40	-0.78%	231,118
Jul 21, 2025	30.57	30.84	30.22	30.64	30.64	0.49%	256,639
Jul 18, 2025	31.12	31.12	30.23	30.49	30.49	-1.17%	282,007
Jul 17, 2025	31.37	32.00	30.70	30.85	30.85	-2.03%	309,951
Jul 16, 2025	31.36	31.52	30.75	31.49	31.49	0.96%	274,649
Jul 15, 2025	31.87	31.88	31.18	31.19	31.19	-1.55%	267,683
Jul 14, 2025	31.22	31.72	30.79	31.68	31.68	0.70%	276,155
Jul 11, 2025	32.46	32.67	31.17	31.46	31.46	-3.38%	381,022
Jul 10, 2025	32.15	32.94	32.10	32.56	32.56	1.28%	569,981
Jul 9, 2025	30.70	32.26	30.48	32.15	32.15	5.13%	461,728
Jul 8, 2025	30.29	30.78	30.29	30.58	30.58	0.96%	319,884
Jul 7, 2025	30.68	30.85	30.06	30.29	30.29	-1.40%	306,964
Jul 3, 2025	30.73	30.81	30.49	30.72	30.72	-0.42%	118,113
Jul 2, 2025	30.68	31.03	30.44	30.85	30.85	0.33%	403,178
Jul 1, 2025	31.00	31.36	30.67	30.75	30.75	-1.13%	331,080
Jun 30, 2025	31.27	31.66	31.07	31.10	31.10	-0.29%	536,061
Jun 27, 2025	30.80	31.20	30.51	31.19	31.19	1.86%	543,057
Jun 26, 2025	30.48	30.72	30.32	30.62	30.62	0.07%	343,887
Jun 25, 2025	31.06	31.07	30.37	30.60	30.60	-1.64%	255,380
Jun 24, 2025	31.03	31.33	30.75	31.11	31.11	0.84%	358,598
Jun 23, 2025	30.28	30.89	29.73	30.85	30.85	1.98%	352,917
Jun 20, 2025	29.90	30.56	29.65	30.25	30.25	1.85%	549,613
Jun 18, 2025	29.86	30.00	29.50	29.70	29.70	-0.24%	286,778
Jun 17, 2025	28.92	30.00	28.84	29.77	29.77	3.62%	396,113
Jun 16, 2025	28.50	28.74	28.24	28.73	28.73	1.70%	219,428
Jun 13, 2025	28.18	28.73	28.14	28.25	28.25	-1.70%	242,570
Jun 12, 2025	29.00	29.08	28.62	28.74	28.74	-1.07%	176,314
Jun 11, 2025	29.54	29.59	28.99	29.05	29.05	-0.65%	239,885
Jun 10, 2025	29.34	29.55	29.10	29.24	29.24	0.17%	230,662
Jun 9, 2025	29.14	29.33	28.62	29.19	29.19	0.83%	231,645
Jun 6, 2025	29.43	29.78	28.85	28.95	28.95	-0.58%	348,492
Jun 5, 2025	28.72	29.30	28.55	29.12	29.12	1.61%	258,750
Jun 4, 2025	28.59	28.72	28.44	28.66	28.66	0.74%	281,560
Jun 3, 2025	28.70	28.97	28.41	28.45	28.45	-0.91%	369,653