Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.680
+0.180 (12.00%)
At close: Feb 25, 2026, 4:00 PM EST
1.710
+0.030 (1.79%)
After-hours: Feb 25, 2026, 7:59 PM EST
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.54 | 1.70 | 1.52 | 1.68 | 1.68 | 12.00% | 1,900,891 |
| Feb 24, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,056,942 |
| Feb 23, 2026 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -1.96% | 461,965 |
| Feb 20, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 508,707 |
| Feb 19, 2026 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 943,173 |
| Feb 18, 2026 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 643,891 |
| Feb 17, 2026 | 1.64 | 1.66 | 1.59 | 1.60 | 1.60 | -1.84% | 458,475 |
| Feb 13, 2026 | 1.59 | 1.71 | 1.59 | 1.63 | 1.63 | 3.16% | 428,234 |
| Feb 12, 2026 | 1.52 | 1.63 | 1.48 | 1.58 | 1.58 | 5.33% | 1,207,003 |
| Feb 11, 2026 | 1.60 | 1.62 | 1.46 | 1.50 | 1.50 | -3.85% | 914,927 |
| Feb 10, 2026 | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 967,104 |
| Feb 9, 2026 | 1.67 | 1.71 | 1.59 | 1.62 | 1.62 | -2.99% | 692,310 |
| Feb 6, 2026 | 1.61 | 1.71 | 1.61 | 1.67 | 1.67 | 4.37% | 616,489 |
| Feb 5, 2026 | 1.65 | 1.76 | 1.60 | 1.60 | 1.60 | -5.33% | 559,995 |
| Feb 4, 2026 | 1.74 | 1.77 | 1.65 | 1.69 | 1.69 | -3.98% | 535,025 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.69 | 1.76 | 1.76 | -2.76% | 636,240 |
| Feb 2, 2026 | 1.76 | 1.87 | 1.73 | 1.81 | 1.81 | 1.12% | 634,634 |
| Jan 30, 2026 | 1.88 | 1.89 | 1.77 | 1.79 | 1.79 | -4.79% | 616,536 |
| Jan 29, 2026 | 1.89 | 1.90 | 1.83 | 1.88 | 1.88 | -0.53% | 528,425 |
| Jan 28, 2026 | 1.97 | 2.01 | 1.85 | 1.89 | 1.89 | -4.55% | 1,023,608 |
| Jan 27, 2026 | 1.91 | 2.01 | 1.91 | 1.98 | 1.98 | 2.06% | 556,075 |
| Jan 26, 2026 | 2.05 | 2.09 | 1.93 | 1.94 | 1.94 | -5.37% | 1,345,071 |
| Jan 23, 2026 | 2.04 | 2.10 | 1.96 | 2.05 | 2.05 | 0.99% | 836,843 |
| Jan 22, 2026 | 2.04 | 2.19 | 2.00 | 2.03 | 2.03 | -2.87% | 1,156,534 |
| Jan 21, 2026 | 1.98 | 2.12 | 1.96 | 2.09 | 2.09 | 6.63% | 945,287 |
| Jan 20, 2026 | 2.05 | 2.16 | 1.95 | 1.96 | 1.96 | -1.01% | 2,133,793 |
| Jan 16, 2026 | 1.94 | 2.04 | 1.90 | 1.98 | 1.98 | 5.88% | 1,972,837 |
| Jan 15, 2026 | 1.84 | 1.93 | 1.79 | 1.87 | 1.87 | 2.19% | 1,190,753 |
| Jan 14, 2026 | 1.68 | 1.90 | 1.65 | 1.83 | 1.83 | 7.65% | 2,076,219 |
| Jan 13, 2026 | 1.58 | 1.74 | 1.57 | 1.70 | 1.70 | 4.29% | 1,509,618 |
| Jan 12, 2026 | 1.71 | 1.74 | 1.61 | 1.63 | 1.63 | -6.86% | 2,773,275 |
| Jan 9, 2026 | 1.95 | 2.02 | 1.75 | 1.75 | 1.75 | -9.33% | 4,420,485 |
| Jan 8, 2026 | 2.79 | 2.80 | 1.89 | 1.93 | 1.93 | -34.58% | 42,083,274 |
| Jan 7, 2026 | 3.31 | 3.56 | 2.86 | 2.95 | 2.95 | -1.99% | 2,930,892 |
| Jan 6, 2026 | 2.35 | 3.15 | 2.32 | 3.01 | 3.01 | 31.44% | 3,166,326 |
| Jan 5, 2026 | 2.46 | 2.50 | 2.27 | 2.29 | 2.29 | -6.91% | 538,545 |
| Jan 2, 2026 | 2.41 | 2.49 | 2.37 | 2.46 | 2.46 | 2.07% | 312,195 |
| Dec 31, 2025 | 2.44 | 2.48 | 2.38 | 2.41 | 2.41 | -1.23% | 223,328 |
| Dec 30, 2025 | 2.36 | 2.49 | 2.36 | 2.44 | 2.44 | 3.39% | 289,517 |
| Dec 29, 2025 | 2.45 | 2.59 | 2.34 | 2.36 | 2.36 | -3.28% | 563,338 |
| Dec 26, 2025 | 2.37 | 2.50 | 2.32 | 2.44 | 2.44 | 2.09% | 180,926 |
| Dec 24, 2025 | 2.33 | 2.40 | 2.31 | 2.39 | 2.39 | 3.02% | 88,451 |
| Dec 23, 2025 | 2.31 | 2.37 | 2.26 | 2.32 | 2.32 | - | 221,702 |
| Dec 22, 2025 | 2.16 | 2.44 | 2.16 | 2.32 | 2.32 | 7.41% | 340,636 |
| Dec 19, 2025 | 2.25 | 2.28 | 2.12 | 2.16 | 2.16 | -4.42% | 767,193 |
| Dec 18, 2025 | 2.32 | 2.39 | 2.18 | 2.26 | 2.26 | -2.16% | 619,259 |
| Dec 17, 2025 | 2.42 | 2.58 | 2.26 | 2.31 | 2.31 | -4.55% | 692,158 |
| Dec 16, 2025 | 2.59 | 2.62 | 2.37 | 2.42 | 2.42 | -5.84% | 365,411 |
| Dec 15, 2025 | 2.53 | 2.61 | 2.42 | 2.57 | 2.57 | 1.58% | 515,246 |
| Dec 12, 2025 | 2.63 | 2.72 | 2.51 | 2.53 | 2.53 | -3.07% | 364,420 |