Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.640
-0.020 (-1.20%)
At close: Mar 18, 2026, 4:00 PM EDT
1.640
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.66 | 1.68 | 1.59 | 1.65 | - | -0.90% | 448,402 |
| Mar 17, 2026 | 1.70 | 1.77 | 1.62 | 1.66 | 1.66 | -2.35% | 1,044,204 |
| Mar 16, 2026 | 1.60 | 1.77 | 1.60 | 1.70 | 1.70 | 4.94% | 794,877 |
| Mar 13, 2026 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 726,170 |
| Mar 12, 2026 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | -1.23% | 412,136 |
| Mar 11, 2026 | 1.65 | 1.69 | 1.58 | 1.63 | 1.63 | -1.81% | 428,464 |
| Mar 10, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 3.75% | 520,286 |
| Mar 9, 2026 | 1.52 | 1.67 | 1.52 | 1.60 | 1.60 | 3.23% | 804,133 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -3.13% | 472,522 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -5.33% | 736,808 |
| Mar 4, 2026 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 1,051,145 |
| Mar 3, 2026 | 1.46 | 1.74 | 1.43 | 1.67 | 1.67 | 9.15% | 2,247,784 |
| Mar 2, 2026 | 1.49 | 1.54 | 1.42 | 1.53 | 1.53 | 1.32% | 1,092,919 |
| Feb 27, 2026 | 1.79 | 1.79 | 1.51 | 1.51 | 1.51 | -17.93% | 1,893,529 |
| Feb 26, 2026 | 1.74 | 1.85 | 1.67 | 1.84 | 1.84 | 9.52% | 1,574,643 |
| Feb 25, 2026 | 1.54 | 1.70 | 1.52 | 1.68 | 1.68 | 12.00% | 1,928,691 |
| Feb 24, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,067,783 |
| Feb 23, 2026 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -1.96% | 462,850 |
| Feb 20, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 511,464 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 946,187 |
| Feb 18, 2026 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 647,611 |
| Feb 17, 2026 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -1.84% | 460,828 |
| Feb 13, 2026 | 1.59 | 1.71 | 1.59 | 1.63 | 1.63 | 3.16% | 435,686 |
| Feb 12, 2026 | 1.52 | 1.63 | 1.48 | 1.58 | 1.58 | 5.33% | 1,210,278 |
| Feb 11, 2026 | 1.60 | 1.62 | 1.46 | 1.50 | 1.50 | -3.85% | 926,968 |
| Feb 10, 2026 | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 976,598 |
| Feb 9, 2026 | 1.67 | 1.71 | 1.59 | 1.62 | 1.62 | -2.99% | 703,289 |
| Feb 6, 2026 | 1.61 | 1.71 | 1.61 | 1.67 | 1.67 | 4.37% | 619,827 |
| Feb 5, 2026 | 1.65 | 1.76 | 1.60 | 1.60 | 1.60 | -5.33% | 600,311 |
| Feb 4, 2026 | 1.74 | 1.77 | 1.65 | 1.69 | 1.69 | -3.98% | 543,446 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.69 | 1.76 | 1.76 | -2.76% | 645,967 |
| Feb 2, 2026 | 1.76 | 1.87 | 1.73 | 1.81 | 1.81 | 1.12% | 649,005 |
| Jan 30, 2026 | 1.88 | 1.89 | 1.77 | 1.79 | 1.79 | -4.79% | 626,690 |
| Jan 29, 2026 | 1.89 | 1.90 | 1.83 | 1.88 | 1.88 | -0.53% | 563,622 |
| Jan 28, 2026 | 1.97 | 2.01 | 1.85 | 1.89 | 1.89 | -4.55% | 1,031,049 |
| Jan 27, 2026 | 1.91 | 2.01 | 1.91 | 1.98 | 1.98 | 2.06% | 572,110 |
| Jan 26, 2026 | 2.05 | 2.09 | 1.93 | 1.94 | 1.94 | -5.37% | 1,361,784 |
| Jan 23, 2026 | 2.04 | 2.10 | 1.96 | 2.05 | 2.05 | 0.99% | 856,971 |
| Jan 22, 2026 | 2.04 | 2.19 | 2.00 | 2.03 | 2.03 | -2.87% | 1,171,679 |
| Jan 21, 2026 | 1.98 | 2.12 | 1.96 | 2.09 | 2.09 | 6.63% | 957,763 |
| Jan 20, 2026 | 2.05 | 2.16 | 1.95 | 1.96 | 1.96 | -1.01% | 2,153,510 |
| Jan 16, 2026 | 1.94 | 2.04 | 1.90 | 1.98 | 1.98 | 5.88% | 2,022,629 |
| Jan 15, 2026 | 1.84 | 1.93 | 1.79 | 1.87 | 1.87 | 2.19% | 1,258,677 |
| Jan 14, 2026 | 1.68 | 1.90 | 1.65 | 1.83 | 1.83 | 7.65% | 2,119,530 |
| Jan 13, 2026 | 1.58 | 1.74 | 1.57 | 1.70 | 1.70 | 4.29% | 1,530,857 |
| Jan 12, 2026 | 1.71 | 1.74 | 1.61 | 1.63 | 1.63 | -6.86% | 2,883,461 |
| Jan 9, 2026 | 1.95 | 2.02 | 1.75 | 1.75 | 1.75 | -9.33% | 4,666,501 |
| Jan 8, 2026 | 2.79 | 2.80 | 1.89 | 1.93 | 1.93 | -34.58% | 42,741,975 |
| Jan 7, 2026 | 3.31 | 3.56 | 2.86 | 2.95 | 2.95 | -1.99% | 3,058,180 |
| Jan 6, 2026 | 2.35 | 3.15 | 2.32 | 3.01 | 3.01 | 31.44% | 3,287,898 |