|
Real-time Estimate
Cboe BZX
01:29:54 16/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 21.85 USD | +1.49% |
|
+3.02% | -52.09% |
| 12/09 | Artivion Insider Sold Shares Worth $286,656, According to a Recent SEC Filing | MT |
| 21/08 | Artivion Insider Sold Shares Worth $2,026,850, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Artivion, Inc.
Delayed Quote NYSE
| 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $21.26 | $21.79 | $21.36 | $21.53 | $21.86 |
| Volume | 3,43,497 | 4,36,617 | 6,64,563 | 4,88,611 | 3,10,037 |
| Change | +0.24% | +2.49% | -1.97% | +0.80% | +1.49% |
| Opening | $21.15 | $21.21 | $21.83 | $21.32 | $22.02 |
| High | $21.60 | $21.91 | $22.40 | $21.75 | $22.49 |
| Low | $20.21 | $21.09 | $21.30 | $21.08 | $21.53 |
Performance
| 1 day | +1.49% | ||
| 1 week | +3.02% | ||
| Current month | -4.25% | ||
| 1 month | -13.91% | ||
| 3 months | -10.12% | ||
| 6 months | -41.69% | ||
| Current year | -52.09% | ||
| 1 year | -47.39% | ||
| 3 years | +60.54% | ||
| 5 years | +2.29% | ||
| 10 years | +30.45% |
Volumes
marketsDaily volume
3,10,037
Estimated daily volume
3,19,401
Avg. Volume 20 sessions
5,03,117
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
1,09,93,106.45
Record volume 1
85,25,400
Record volume 2
71,98,900
Record volume 3
55,87,199
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
1,04,97,21,438
Net sales (USD)
44,13,30,000
Number of employees
1,800
Sales / Employee (USD)
2,45,183
Free-Float
89.42%
Free-Float capitalization (USD)
96,73,25,202
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
21.43
Moving average 20 days
22.69
Moving average 50 days
25.19
Moving average 100 days
24.18
Price spread / (MMA5)
-1.92%
Price spread / (MMA20)
+3.83%
Price spread / (MMA50)
+15.28%
Price spread / (MMA100)
+10.64%
STIM
RSI 9 days
32.69
RSI 14 days
33.47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.49% | +3.02% | -47.39% | +60.54% | 104.97Cr | |
| +0.91% | +6.38% | -19.06% | +13.66% | 18TCr | |
| +1.32% | +9.06% | +0.38% | +33.38% | 12TCr | |
| +5.80% | +5.67% | -20.84% | +10.83% | 11TCr | |
| +0.41% | +3.99% | -44.97% | -10.22% | 7.57TCr | |
| +1.48% | +5.98% | +6.56% | +82.26% | 6.42TCr | |
| -1.75% | -0.72% | +17.66% | +59.66% | 5.35TCr | |
| +2.60% | +6.25% | +3.97% | -25.24% | 5.15TCr | |
| +3.40% | +6.27% | -14.68% | +26.95% | 4.17TCr | |
| +5.13% | +3.66% | +33.77% | +10.83% | 3.15TCr | |
| Average | +2.19% | +3.10% | -8.46% | +26.27% | 7.26TCr | |
| Weighted average by Cap. | +2.32% | +4.20% | -9.69% | +21.43% |
Historical Quotes: Artivion, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c2026f1a9b5c1c54b5e9313e2b.WbWXHZU8Psyq8Dd0v851y7euGB4yTztfF9x6SIHcMDs.N4bvW8Fbe4TDmV4E1PYPs-7oLU5qPnAlVL8tIuOSZwwY7_t49kxNj8eiRA
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:18:23 am | 21.86 | 100 | 1,75,409 |
| 01:18:19 am | 21.86 | 100 | 1,75,309 |
| 01:18:03 am | 21.85 | 100 | 1,75,209 |
| 01:17:59 am | 21.84 | 100 | 1,75,109 |
| 01:17:54 am | 21.85 | 100 | 1,75,009 |
| 01:17:38 am | 21.85 | 100 | 1,74,909 |
| 01:17:38 am | 21.85 | 100 | 1,74,809 |
| 01:17:38 am | 21.85 | 100 | 1,74,709 |
| 01:17:38 am | 21.85 | 100 | 1,74,609 |
| 01:17:14 am | 21.85 | 100 | 1,74,509 |
Price Extremes
| 1 week | 20.21 |  | 22.49 |
| 1 month | 20.21 | | 25.48 |
| Current year | 19.16 | | 46.84 |
| 1 year | 19.16 | | 48.25 |
| 3 years | 12.16 | | 48.25 |
| 5 years | 9.64 | | 48.25 |
| 10 years | 9.64 | | 48.25 |
Monthly variations
Annual variations
| 2026 | -52.80% | ||
| 2025 | +59.53% | ||
| 2024 | +59.90% | ||
| 2023 | +47.52% | ||
| 2022 | -40.44% | ||
| 2021 | -13.81% | ||
| 2020 | -12.85% | ||
| 2019 | -4.55% | ||
| 2018 | +48.20% | ||
| 2017 | 0.00% | ||
| 2016 | +77.64% | ||
| 2015 | -4.85% | ||
| 2014 | +2.16% | ||
| 2013 | +78.01% | ||
| 2012 | +29.79% | ||
| 2011 | -11.44% | ||
| 2010 | -15.58% | ||
| 2009 | -33.88% | ||
| 2008 | +22.14% | ||
| 2007 | +3.92% | ||
| 2006 | +129.04% | ||
| 2005 | -52.76% | ||
| 2004 | +22.32% | ||
| 2003 | -15.37% | ||
| 2002 | -77.23% | ||
| 2001 | -0.83% | ||
| 2000 | +286.17% | ||
| 1999 | -1.05% | ||
| 1998 | -12.84% | ||
| 1997 | +9.00% | ||
| 1996 | +61.29% | ||
| 1995 | +138.46% | ||
| 1994 | +4.00% | ||
| 1993 | -47.92% |
- Stock Market
- Stocks
- AORT Stock
- Quotes Artivion, Inc.
Select your edition
All financial news and data tailored to specific country editions
