Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.430
-0.120 (-7.74%)
At close: Jun 5, 2026, 4:00 PM EDT
1.432
+0.002 (0.17%)
After-hours: Jun 5, 2026, 7:42 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.54 | 1.54 | 1.41 | 1.43 | 1.43 | -7.74% | 519,358 |
| Jun 4, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 2.65% | 257,819 |
| Jun 3, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | -3.82% | 294,645 |
| Jun 2, 2026 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 0.64% | 628,079 |
| Jun 1, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 396,549 |
| May 29, 2026 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 361,986 |
| May 28, 2026 | 1.68 | 1.71 | 1.61 | 1.63 | 1.63 | -1.81% | 344,825 |
| May 27, 2026 | 1.68 | 1.74 | 1.65 | 1.66 | 1.66 | -0.60% | 404,752 |
| May 26, 2026 | 1.75 | 1.80 | 1.67 | 1.67 | 1.67 | -4.57% | 245,198 |
| May 22, 2026 | 1.82 | 1.90 | 1.73 | 1.75 | 1.75 | -2.23% | 825,477 |
| May 21, 2026 | 1.75 | 1.85 | 1.73 | 1.79 | 1.79 | 1.70% | 355,068 |
| May 20, 2026 | 1.64 | 1.78 | 1.62 | 1.76 | 1.76 | 10.00% | 399,646 |
| May 19, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.03% | 524,095 |
| May 18, 2026 | 1.79 | 1.80 | 1.62 | 1.65 | 1.65 | -6.78% | 676,874 |
| 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 |
| Apr 15, 2026 | 1.66 | 1.69 | 1.59 | 1.67 | 1.67 | 1.83% | 475,298 |
| Apr 14, 2026 | 1.61 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 335,935 |
| Apr 13, 2026 | 1.53 | 1.64 | 1.53 | 1.61 | 1.61 | 3.21% | 880,941 |
| Apr 10, 2026 | 1.53 | 1.61 | 1.51 | 1.56 | 1.56 | 0.65% | 415,715 |
| Apr 9, 2026 | 1.48 | 1.59 | 1.44 | 1.55 | 1.55 | 1.31% | 747,789 |
| Apr 8, 2026 | 1.56 | 1.58 | 1.46 | 1.53 | 1.53 | 4.08% | 503,640 |
| Apr 7, 2026 | 1.53 | 1.56 | 1.44 | 1.47 | 1.47 | -6.37% | 607,982 |
| Apr 6, 2026 | 1.53 | 1.62 | 1.52 | 1.57 | 1.57 | 3.29% | 876,336 |
| Apr 2, 2026 | 1.40 | 1.55 | 1.36 | 1.52 | 1.52 | 4.11% | 393,322 |
| Apr 1, 2026 | 1.39 | 1.50 | 1.39 | 1.46 | 1.46 | 5.04% | 543,314 |
| Mar 31, 2026 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 7.75% | 344,535 |
| Mar 30, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 587,964 |
| Mar 27, 2026 | 1.38 | 1.41 | 1.33 | 1.33 | 1.33 | -6.34% | 594,665 |
| Mar 26, 2026 | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -6.58% | 880,578 |