Skip to main content
logo
Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.930
-1.020 (-34.58%)
At close: Jan 8, 2026, 4:00 PM EST
1.920
-0.010 (-0.52%)
After-hours: Jan 8, 2026, 7:16 PM EST

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262.792.801.891.931.93-34.58%42,083,274
Jan 7, 20263.313.562.862.952.95-1.99%2,930,892
Jan 6, 20262.353.152.323.013.0131.44%3,166,326
Jan 5, 20262.462.502.272.292.29-6.91%538,545
Jan 2, 20262.412.492.372.462.462.07%312,195
Dec 31, 20252.442.482.382.412.41-1.23%223,328
Dec 30, 20252.362.492.362.442.443.39%289,517
Dec 29, 20252.452.592.342.362.36-3.28%563,338
Dec 26, 20252.372.502.322.442.442.09%180,926
Dec 24, 20252.332.402.312.392.393.02%88,451
Dec 23, 20252.312.372.262.322.32-221,702
Dec 22, 20252.162.442.162.322.327.41%340,636
Dec 19, 20252.252.282.122.162.16-4.42%767,193
Dec 18, 20252.322.392.182.262.26-2.16%619,259
Dec 17, 20252.422.582.262.312.31-4.55%692,158
Dec 16, 20252.592.622.372.422.42-5.84%365,411
Dec 15, 20252.532.612.422.572.571.58%515,246
Dec 12, 20252.632.722.512.532.53-3.07%364,420
Dec 11, 20252.622.732.582.612.61-0.38%356,952
Dec 10, 20252.472.662.442.622.625.22%372,898
Dec 9, 20252.522.602.462.492.49-1.19%698,752
Dec 8, 20252.422.602.382.522.526.33%728,555
Dec 5, 20252.432.452.312.372.37-1.66%337,522
Dec 4, 20252.252.552.252.412.415.70%588,361
Dec 3, 20252.292.292.202.282.283.64%304,335
Dec 2, 20252.442.492.162.202.20-9.09%586,847
Dec 1, 20252.322.472.322.422.422.54%566,956
Nov 28, 20252.402.412.332.362.36-292,135
Nov 26, 20252.302.372.252.362.361.72%286,349
Nov 25, 20252.372.382.222.322.32-1.69%377,511
Nov 24, 20252.312.392.292.362.362.61%269,639
Nov 21, 20252.302.362.182.302.301.77%202,652
Nov 20, 20252.382.482.202.262.26-4.24%832,365
Nov 19, 20252.402.442.312.362.36-2.88%291,688
Nov 18, 20252.382.482.362.432.432.10%647,230
Nov 17, 20252.222.482.192.382.386.25%1,342,956
Nov 14, 20252.012.322.002.242.248.21%1,187,067
Nov 13, 20252.222.252.062.072.07-9.21%398,324
Nov 12, 20252.102.352.032.282.2810.14%1,865,455
Nov 11, 20252.032.112.012.072.071.97%297,444
Nov 10, 20251.912.051.902.032.037.98%316,475
Nov 7, 20252.002.031.781.881.88-6.00%1,016,476
Nov 6, 20252.032.081.982.002.00-1.48%412,087
Nov 5, 20252.172.171.912.032.03-5.58%1,023,173
Nov 4, 20252.262.302.112.152.15-7.73%1,212,542
Nov 3, 20252.262.462.132.332.3317.09%13,077,369
Oct 31, 20251.952.011.941.991.992.58%195,751
Oct 30, 20251.881.971.881.941.942.65%206,834
Oct 29, 20251.982.061.881.891.89-4.55%265,859
Oct 28, 20252.052.181.961.981.98-5.26%546,095