Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.470
-0.100 (-6.37%)
At close: Apr 7, 2026, 4:00 PM EDT
1.520
+0.050 (3.40%)
After-hours: Apr 7, 2026, 7:59 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.53 | 1.56 | 1.44 | 1.47 | 1.47 | -6.37% | 603,682 |
| Apr 6, 2026 | 1.53 | 1.62 | 1.52 | 1.57 | 1.57 | 3.29% | 875,461 |
| Apr 2, 2026 | 1.40 | 1.55 | 1.36 | 1.52 | 1.52 | 4.11% | 392,238 |
| Apr 1, 2026 | 1.39 | 1.50 | 1.39 | 1.46 | 1.46 | 5.04% | 543,105 |
| Mar 31, 2026 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 7.75% | 344,119 |
| Mar 30, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 575,917 |
| Mar 27, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -6.34% | 588,396 |
| Mar 26, 2026 | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -6.58% | 873,926 |
| Mar 25, 2026 | 1.61 | 1.67 | 1.52 | 1.52 | 1.52 | -3.80% | 763,302 |
| Mar 24, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 463,622 |
| Mar 23, 2026 | 1.65 | 1.69 | 1.59 | 1.60 | 1.60 | -3.61% | 407,936 |
| Mar 20, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 436,066 |
| Mar 19, 2026 | 1.58 | 1.73 | 1.52 | 1.70 | 1.70 | 3.66% | 800,911 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.59 | 1.64 | 1.64 | -1.20% | 505,146 |
| 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 |