Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
2.360
+0.040 (1.72%)
At close: Nov 26, 2025, 4:00 PM EST
2.350
-0.010 (-0.42%)
After-hours: Nov 26, 2025, 7:31 PM EST
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.30 | 2.37 | 2.25 | 2.36 | 2.36 | 1.72% | 286,349 |
| Nov 25, 2025 | 2.37 | 2.38 | 2.22 | 2.32 | 2.32 | -1.69% | 377,511 |
| Nov 24, 2025 | 2.31 | 2.39 | 2.29 | 2.36 | 2.36 | 2.61% | 269,639 |
| Nov 21, 2025 | 2.30 | 2.36 | 2.18 | 2.30 | 2.30 | 1.77% | 202,652 |
| Nov 20, 2025 | 2.38 | 2.48 | 2.20 | 2.26 | 2.26 | -4.24% | 832,365 |
| Nov 19, 2025 | 2.40 | 2.44 | 2.31 | 2.36 | 2.36 | -2.88% | 291,688 |
| Nov 18, 2025 | 2.38 | 2.48 | 2.36 | 2.43 | 2.43 | 2.10% | 647,230 |
| Nov 17, 2025 | 2.22 | 2.48 | 2.19 | 2.38 | 2.38 | 6.25% | 1,342,956 |
| Nov 14, 2025 | 2.01 | 2.32 | 2.00 | 2.24 | 2.24 | 8.21% | 1,187,067 |
| Nov 13, 2025 | 2.22 | 2.25 | 2.06 | 2.07 | 2.07 | -9.21% | 398,324 |
| Nov 12, 2025 | 2.10 | 2.35 | 2.03 | 2.28 | 2.28 | 10.14% | 1,865,455 |
| Nov 11, 2025 | 2.03 | 2.11 | 2.01 | 2.07 | 2.07 | 1.97% | 297,444 |
| Nov 10, 2025 | 1.91 | 2.05 | 1.90 | 2.03 | 2.03 | 7.98% | 316,475 |
| Nov 7, 2025 | 2.00 | 2.03 | 1.78 | 1.88 | 1.88 | -6.00% | 1,016,476 |
| Nov 6, 2025 | 2.03 | 2.08 | 1.98 | 2.00 | 2.00 | -1.48% | 412,087 |
| Nov 5, 2025 | 2.17 | 2.17 | 1.91 | 2.03 | 2.03 | -5.58% | 1,023,173 |
| Nov 4, 2025 | 2.26 | 2.30 | 2.11 | 2.15 | 2.15 | -7.73% | 1,212,542 |
| Nov 3, 2025 | 2.26 | 2.46 | 2.13 | 2.33 | 2.33 | 17.09% | 13,077,369 |
| Oct 31, 2025 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 2.58% | 195,751 |
| Oct 30, 2025 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 206,834 |
| Oct 29, 2025 | 1.98 | 2.06 | 1.88 | 1.89 | 1.89 | -4.55% | 265,859 |
| Oct 28, 2025 | 2.05 | 2.18 | 1.96 | 1.98 | 1.98 | -5.26% | 546,095 |
| Oct 27, 2025 | 2.12 | 2.14 | 2.05 | 2.09 | 2.09 | 0.97% | 323,282 |
| Oct 24, 2025 | 2.03 | 2.12 | 1.99 | 2.07 | 2.07 | 3.50% | 306,129 |
| Oct 23, 2025 | 2.00 | 2.06 | 1.92 | 2.00 | 2.00 | 0.50% | 349,243 |
| Oct 22, 2025 | 2.01 | 2.05 | 1.93 | 1.99 | 1.99 | -2.45% | 422,744 |
| Oct 21, 2025 | 1.94 | 2.05 | 1.89 | 2.04 | 2.04 | 6.25% | 607,698 |
| Oct 20, 2025 | 1.86 | 1.95 | 1.83 | 1.92 | 1.92 | 6.08% | 233,567 |
| Oct 17, 2025 | 1.85 | 1.94 | 1.80 | 1.81 | 1.81 | -3.21% | 215,059 |
| Oct 16, 2025 | 1.90 | 2.04 | 1.86 | 1.87 | 1.87 | -1.06% | 555,894 |
| Oct 15, 2025 | 1.75 | 1.92 | 1.75 | 1.89 | 1.89 | 8.62% | 323,237 |
| Oct 14, 2025 | 1.73 | 1.80 | 1.69 | 1.74 | 1.74 | -1.69% | 245,491 |
| Oct 13, 2025 | 1.84 | 1.90 | 1.71 | 1.77 | 1.77 | -3.28% | 577,364 |
| Oct 10, 2025 | 1.97 | 2.01 | 1.82 | 1.83 | 1.83 | -6.63% | 738,286 |
| Oct 9, 2025 | 1.87 | 2.02 | 1.87 | 1.96 | 1.96 | 4.26% | 436,630 |
| Oct 8, 2025 | 1.93 | 2.00 | 1.86 | 1.88 | 1.88 | -1.57% | 365,329 |
| Oct 7, 2025 | 1.92 | 1.96 | 1.82 | 1.91 | 1.91 | - | 711,070 |
| Oct 6, 2025 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | - | 424,490 |
| Oct 3, 2025 | 1.88 | 1.98 | 1.84 | 1.91 | 1.91 | 2.69% | 559,804 |
| Oct 2, 2025 | 1.84 | 1.90 | 1.77 | 1.86 | 1.86 | 2.76% | 282,418 |
| Oct 1, 2025 | 1.82 | 1.87 | 1.78 | 1.81 | 1.81 | - | 390,652 |
| Sep 30, 2025 | 1.77 | 1.83 | 1.70 | 1.81 | 1.81 | -0.55% | 539,479 |
| Sep 29, 2025 | 1.69 | 1.84 | 1.66 | 1.82 | 1.82 | 9.64% | 996,867 |
| Sep 26, 2025 | 1.53 | 1.68 | 1.52 | 1.66 | 1.66 | 7.79% | 306,145 |
| Sep 25, 2025 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | -1.28% | 330,407 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.53 | 1.56 | 1.56 | -1.27% | 529,019 |
| Sep 23, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -4.82% | 407,113 |
| Sep 22, 2025 | 1.61 | 1.70 | 1.58 | 1.66 | 1.66 | 1.84% | 505,047 |
| Sep 19, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 423,985 |
| Sep 18, 2025 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 7.05% | 370,522 |