Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.880
-0.080 (-4.08%)
Oct 10, 2025, 10:58 AM EDT - Market open
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 1.54 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 889,600 |
| Sep 16, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 640,407 |
| Sep 15, 2025 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | -0.66% | 640,855 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 884,044 |
| Sep 11, 2025 | 1.62 | 1.66 | 1.50 | 1.55 | 1.55 | -4.91% | 1,072,069 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 867,792 |
| Sep 9, 2025 | 1.56 | 1.86 | 1.55 | 1.65 | 1.65 | -7.82% | 3,535,140 |
| Sep 8, 2025 | 1.50 | 2.67 | 1.35 | 1.79 | 1.79 | 34.59% | 51,978,521 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 7,264,198 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 217,023 |
| Sep 3, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | - | 97,562 |
| Sep 2, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | - | 78,189 |
| Aug 29, 2025 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 66,759 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 106,124 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 186,985 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | - | 148,020 |
| Aug 25, 2025 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 142,353 |
| Aug 22, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.03% | 226,905 |
| Aug 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 112,073 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 200,068 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 429,271 |
| Aug 18, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | 2.96% | 256,691 |
| Aug 15, 2025 | 1.39 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 214,526 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.26 | 1.39 | 1.39 | 6.11% | 335,434 |
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 224,360 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 144,634 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 134,656 |
| Aug 8, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 137,287 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 160,559 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 131,877 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 200,862 |
| Aug 4, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 120,437 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 141,152 |
| Jul 31, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -3.03% | 245,232 |