5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+22.91%
3 MONTH PERFORMANCE
+23.99%
6 MONTH PERFORMANCE
-22.32%
YEAR-TO-DATE PERFORMANCE
-37.67%
1 YEAR PERFORMANCE
-33.81%
Artivion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $28.38 | $28.41 (0.11%) | $28.77 | $28.06 | 774.60 K | $1.38 B |
| 08/12/2026 | $27.95 | $28.64 (2.47%) | $29.34 | $27.73 | 758.95 K | $1.39 B |
| 08/11/2026 | $26.26 | $28.39 (8.11%) | $28.66 | $26.26 | 884.61 K | $1.38 B |
| 08/10/2026 | $26.83 | $26.31 (-1.94%) | $27.31 | $26.21 | 728.10 K | $1.28 B |
| 08/07/2026 | $26.90 | $27.12 (0.82%) | $28.27 | $26.73 | 1.08 M | $1.32 B |
| 08/06/2026 | $26.56 | $26.57 (0.04%) | $27.82 | $26.31 | 1.14 M | $1.29 B |
| 08/05/2026 | $26.77 | $26.17 (-2.24%) | $27.32 | $25.79 | 964.01 K | $1.27 B |
| 08/04/2026 | $27.28 | $26.90 (-1.39%) | $27.73 | $26.70 | 572.94 K | $1.31 B |
| 08/03/2026 | $27.35 | $27.47 (0.44%) | $28.29 | $27.17 | 831.42 K | $1.33 B |
| 07/31/2026 | $27.21 | $26.83 (-1.4%) | $27.56 | $26.61 | 614.65 K | $1.29 B |
| 07/30/2026 | $27.45 | $27.67 (0.8%) | $28.02 | $27.26 | 712.73 K | $1.33 B |
| 07/29/2026 | $27.43 | $27.55 (0.44%) | $28.03 | $27.28 | 764.14 K | $1.32 B |
| 07/28/2026 | $26.60 | $27.01 (1.54%) | $27.89 | $26.56 | 510.73 K | $1.30 B |
| 07/27/2026 | $25.67 | $26.10 (1.68%) | $26.38 | $25.56 | 427.60 K | $1.25 B |
| 07/24/2026 | $25.25 | $25.28 (0.12%) | $25.59 | $24.82 | 370.25 K | $1.22 B |
| 07/23/2026 | $24.82 | $25.00 (0.73%) | $25.13 | $24.55 | 585.60 K | $1.20 B |
| 07/22/2026 | $25.18 | $25.14 (-0.16%) | $25.40 | $24.71 | 422.30 K | $1.21 B |
| 07/21/2026 | $25.02 | $24.94 (-0.32%) | $25.41 | $24.87 | 535.40 K | $1.20 B |
| 07/20/2026 | $24.80 | $25.37 (2.3%) | $25.68 | $24.73 | 460.30 K | $1.22 B |
| 07/17/2026 | $25.45 | $25.06 (-1.53%) | $25.85 | $24.79 | 535.32 K | $1.20 B |
| 07/16/2026 | $24.45 | $25.73 (5.24%) | $26.06 | $24.34 | 878.85 K | $1.24 B |
| 07/15/2026 | $23.18 | $24.31 (4.87%) | $24.39 | $23.18 | 533.92 K | $1.17 B |
| 07/14/2026 | $23.59 | $23.13 (-1.95%) | $23.74 | $22.83 | 400.93 K | $1.11 B |
| 07/13/2026 | $24.18 | $24.03 (-0.62%) | $24.57 | $23.78 | 357.59 K | $1.16 B |
| 07/10/2026 | $24.20 | $24.09 (-0.45%) | $24.23 | $23.66 | 333.30 K | $1.16 B |
| 07/09/2026 | $23.31 | $24.11 (3.43%) | $24.30 | $23.20 | 393.51 K | $1.16 B |
| 07/08/2026 | $24.13 | $23.58 (-2.28%) | $24.40 | $23.47 | 665.80 K | $1.13 B |
| 07/07/2026 | $25.01 | $24.46 (-2.2%) | $25.38 | $24.22 | 572.43 K | $1.18 B |
| 07/06/2026 | $24.03 | $24.66 (2.62%) | $24.83 | $23.50 | 690.81 K | $1.19 B |
| 07/02/2026 | $23.90 | $23.97 (0.29%) | $24.15 | $23.31 | 698.43 K | $1.15 B |
| 07/01/2026 | $23.08 | $23.55 (2.04%) | $23.79 | $22.74 | 854.12 K | $1.13 B |
| 06/30/2026 | $22.12 | $22.47 (1.58%) | $22.67 | $21.30 | 913.63 K | $1.08 B |
| 06/29/2026 | $23.87 | $22.39 (-6.2%) | $23.87 | $22.34 | 1.02 M | $1.08 B |
| 06/26/2026 | $22.56 | $23.61 (4.65%) | $24.04 | $22.49 | 2.61 M | $1.14 B |
| 06/25/2026 | $22.03 | $22.66 (2.86%) | $23.49 | $22.03 | 1.16 M | $1.09 B |
| 06/24/2026 | $20.73 | $22.03 (6.27%) | $22.11 | $20.73 | 915.20 K | $1.06 B |
| 06/23/2026 | $20.27 | $20.68 (2.02%) | $20.72 | $20.09 | 597.70 K | $994.17 M |
| 06/22/2026 | $20.99 | $20.13 (-4.1%) | $21.31 | $20.12 | 628.76 K | $967.73 M |
| 06/18/2026 | $21.39 | $21.19 (-0.94%) | $21.67 | $20.83 | 1.00 M | $1.02 B |
| 06/17/2026 | $21.34 | $21.20 (-0.66%) | $22.12 | $20.92 | 837.74 K | $1.02 B |
| 06/16/2026 | $21.31 | $21.45 (0.66%) | $21.98 | $21.06 | 1.07 M | $1.03 B |
| 06/15/2026 | $20.36 | $21.07 (3.49%) | $21.10 | $19.88 | 1.06 M | $1.01 B |
| 06/12/2026 | $20.50 | $20.10 (-1.95%) | $20.81 | $20.01 | 639.25 K | $966.29 M |
| 06/11/2026 | $20.43 | $20.60 (0.83%) | $21.03 | $20.05 | 794.51 K | $990.32 M |
| 06/10/2026 | $20.97 | $20.47 (-2.38%) | $21.18 | $20.45 | 799.70 K | $984.07 M |
| 06/09/2026 | $20.40 | $20.88 (2.35%) | $21.24 | $20.35 | 1.12 M | $1.00 B |
| 06/08/2026 | $20.22 | $20.39 (0.84%) | $20.56 | $19.82 | 817.00 K | $980.23 M |
| 06/05/2026 | $20.89 | $20.12 (-3.69%) | $21.36 | $20.00 | 555.03 K | $967.25 M |
| 06/04/2026 | $21.00 | $20.84 (-0.76%) | $21.61 | $20.63 | 1.01 M | $1.00 B |
| 06/03/2026 | $20.27 | $20.58 (1.53%) | $20.83 | $20.00 | 644.32 K | $989.36 M |
| 06/02/2026 | $20.96 | $20.42 (-2.58%) | $21.02 | $20.39 | 662.10 K | $981.67 M |
| 06/01/2026 | $22.09 | $21.05 (-4.71%) | $22.63 | $20.83 | 807.69 K | $1.01 B |
| 05/29/2026 | $22.50 | $22.19 (-1.38%) | $23.11 | $22.16 | 700.12 K | $1.07 B |
| 05/28/2026 | $22.50 | $22.57 (0.31%) | $22.82 | $22.29 | 438.10 K | $1.09 B |
| 05/27/2026 | $23.14 | $22.76 (-1.64%) | $23.60 | $22.63 | 487.60 K | $1.09 B |
| 05/26/2026 | $22.44 | $23.19 (3.34%) | $23.22 | $22.13 | 534.11 K | $1.11 B |
| 05/22/2026 | $22.77 | $22.46 (-1.36%) | $23.05 | $22.17 | 651.93 K | $1.08 B |
| 05/21/2026 | $22.31 | $22.77 (2.06%) | $22.79 | $22.03 | 638.77 K | $1.09 B |
| 05/20/2026 | $22.62 | $22.67 (0.22%) | $23.16 | $21.76 | 880.30 K | $1.09 B |
| 05/19/2026 | $23.73 | $22.73 (-4.21%) | $24.70 | $22.64 | 761.48 K | $1.09 B |
| 05/18/2026 | $23.46 | $23.76 (1.28%) | $24.01 | $22.89 | 1.02 M | $1.14 B |
| 05/15/2026 | $22.92 | $22.77 (-0.65%) | $23.30 | $22.32 | 863.97 K | $1.09 B |
| 05/14/2026 | $22.24 | $22.93 (3.1%) | $23.14 | $22.10 | 758.53 K | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
