Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.680
+0.100 (6.33%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
-0.040 (-2.38%)
After-hours: Jun 26, 2026, 6:58 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 6.33% | 272,116 |
| Jun 25, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 312,392 |
| Jun 24, 2026 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | -0.61% | 288,872 |
| Jun 23, 2026 | 1.56 | 1.69 | 1.56 | 1.63 | 1.63 | 3.16% | 349,749 |
| Jun 22, 2026 | 1.56 | 1.68 | 1.56 | 1.58 | 1.58 | 0.64% | 571,753 |
| Jun 18, 2026 | 1.54 | 1.61 | 1.51 | 1.57 | 1.57 | 3.29% | 710,695 |
| Jun 17, 2026 | 1.50 | 1.59 | 1.49 | 1.52 | 1.52 | 2.01% | 208,680 |
| Jun 16, 2026 | 1.52 | 1.57 | 1.48 | 1.49 | 1.49 | -1.97% | 318,372 |
| Jun 15, 2026 | 1.55 | 1.62 | 1.52 | 1.52 | 1.52 | 2.70% | 394,860 |
| Jun 12, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 297,322 |
| Jun 11, 2026 | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | 4.35% | 330,907 |
| Jun 10, 2026 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | -2.82% | 216,117 |
| Jun 9, 2026 | 1.43 | 1.48 | 1.38 | 1.42 | 1.42 | 0.71% | 246,800 |
| Jun 8, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 195,679 |
| Jun 5, 2026 | 1.54 | 1.54 | 1.41 | 1.43 | 1.43 | -7.74% | 546,250 |
| Jun 4, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 259,049 |
| Jun 3, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | -3.82% | 300,799 |
| Jun 2, 2026 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 0.64% | 629,809 |
| Jun 1, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 405,989 |
| May 29, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 366,751 |
| May 28, 2026 | 1.68 | 1.71 | 1.61 | 1.63 | 1.63 | -1.81% | 348,308 |
| May 27, 2026 | 1.68 | 1.74 | 1.65 | 1.66 | 1.66 | -0.60% | 415,947 |
| May 26, 2026 | 1.75 | 1.80 | 1.67 | 1.67 | 1.67 | -4.57% | 245,908 |
| May 22, 2026 | 1.82 | 1.90 | 1.73 | 1.75 | 1.75 | -2.23% | 825,872 |
| May 21, 2026 | 1.75 | 1.85 | 1.73 | 1.79 | 1.79 | 1.70% | 355,563 |
| May 20, 2026 | 1.64 | 1.78 | 1.62 | 1.76 | 1.76 | 10.00% | 403,507 |
| May 19, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.03% | 533,463 |
| May 18, 2026 | 1.79 | 1.80 | 1.62 | 1.65 | 1.65 | -6.78% | 681,343 |
| May 15, 2026 | 1.90 | 1.90 | 1.76 | 1.77 | 1.77 | -7.81% | 696,692 |
| May 14, 2026 | 1.97 | 2.05 | 1.91 | 1.92 | 1.92 | - | 599,455 |
| May 13, 2026 | 1.89 | 1.94 | 1.87 | 1.92 | 1.92 | 1.59% | 162,325 |
| May 12, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -1.05% | 274,873 |
| May 11, 2026 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -3.54% | 549,441 |
| May 8, 2026 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -2.46% | 541,909 |
| May 7, 2026 | 2.08 | 2.10 | 2.00 | 2.03 | 2.03 | -2.87% | 454,129 |
| May 6, 2026 | 2.11 | 2.14 | 2.04 | 2.09 | 2.09 | 0.48% | 424,776 |
| May 5, 2026 | 2.21 | 2.24 | 2.04 | 2.08 | 2.08 | -4.15% | 531,155 |
| May 4, 2026 | 2.09 | 2.21 | 2.05 | 2.17 | 2.17 | 3.83% | 1,139,798 |
| May 1, 2026 | 1.87 | 2.09 | 1.86 | 2.09 | 2.09 | 12.97% | 867,352 |
| Apr 30, 2026 | 1.82 | 1.87 | 1.79 | 1.85 | 1.85 | 2.21% | 357,976 |
| Apr 29, 2026 | 1.91 | 1.91 | 1.78 | 1.81 | 1.81 | -4.74% | 329,648 |
| Apr 28, 2026 | 1.87 | 1.97 | 1.87 | 1.90 | 1.90 | 1.06% | 489,752 |
| Apr 27, 2026 | 1.89 | 1.97 | 1.79 | 1.88 | 1.88 | -1.57% | 880,059 |
| Apr 24, 2026 | 1.93 | 1.97 | 1.86 | 1.91 | 1.91 | 1.06% | 413,862 |
| Apr 23, 2026 | 1.98 | 2.00 | 1.85 | 1.89 | 1.89 | -4.06% | 531,608 |
| Apr 22, 2026 | 1.79 | 2.02 | 1.77 | 1.97 | 1.97 | 11.93% | 6,138,881 |
| Apr 21, 2026 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | -5.38% | 512,651 |
| Apr 20, 2026 | 1.78 | 1.95 | 1.77 | 1.86 | 1.86 | 4.49% | 1,199,612 |
| Apr 17, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 6.59% | 603,416 |
| Apr 16, 2026 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | - | 422,856 |