Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.880
-0.030 (-1.57%)
At close: Apr 27, 2026, 4:00 PM EDT
1.920
+0.040 (2.13%)
After-hours: Apr 27, 2026, 6:49 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.89 | 1.97 | 1.79 | 1.88 | 1.88 | -1.57% | 877,018 |
| Apr 24, 2026 | 1.93 | 1.97 | 1.86 | 1.91 | 1.91 | 1.06% | 413,556 |
| Apr 23, 2026 | 1.98 | 2.00 | 1.85 | 1.89 | 1.89 | -4.06% | 520,803 |
| Apr 22, 2026 | 1.79 | 2.02 | 1.77 | 1.97 | 1.97 | 11.93% | 6,134,709 |
| Apr 21, 2026 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | -5.38% | 508,529 |
| Apr 20, 2026 | 1.78 | 1.95 | 1.77 | 1.86 | 1.86 | 4.49% | 1,196,120 |
| Apr 17, 2026 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | 6.59% | 585,050 |
| Apr 16, 2026 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | - | 422,342 |
| Apr 15, 2026 | 1.66 | 1.69 | 1.59 | 1.67 | 1.67 | 1.83% | 460,315 |
| Apr 14, 2026 | 1.61 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 334,529 |
| Apr 13, 2026 | 1.53 | 1.64 | 1.53 | 1.61 | 1.61 | 3.21% | 865,463 |
| Apr 10, 2026 | 1.53 | 1.61 | 1.51 | 1.56 | 1.56 | 0.65% | 415,695 |
| 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 |
| Mar 25, 2026 | 1.61 | 1.67 | 1.52 | 1.52 | 1.52 | -3.80% | 788,516 |
| Mar 24, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | -1.25% | 466,244 |
| Mar 23, 2026 | 1.65 | 1.69 | 1.59 | 1.60 | 1.60 | -3.61% | 409,861 |
| Mar 20, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -2.35% | 451,303 |
| Mar 19, 2026 | 1.58 | 1.73 | 1.52 | 1.70 | 1.70 | 3.66% | 802,520 |
| Mar 18, 2026 | 1.66 | 1.68 | 1.59 | 1.64 | 1.64 | -1.20% | 505,177 |
| Mar 17, 2026 | 1.70 | 1.77 | 1.62 | 1.66 | 1.66 | -2.35% | 1,048,493 |
| Mar 16, 2026 | 1.60 | 1.77 | 1.60 | 1.70 | 1.70 | 4.94% | 817,891 |
| Mar 13, 2026 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 728,086 |
| Mar 12, 2026 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | -1.23% | 412,806 |
| Mar 11, 2026 | 1.65 | 1.69 | 1.58 | 1.63 | 1.63 | -1.81% | 429,499 |
| Mar 10, 2026 | 1.61 | 1.70 | 1.61 | 1.66 | 1.66 | 3.75% | 530,167 |
| Mar 9, 2026 | 1.52 | 1.67 | 1.52 | 1.60 | 1.60 | 3.23% | 805,372 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | -3.13% | 475,257 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.57 | 1.60 | 1.60 | -5.33% | 738,127 |
| Mar 4, 2026 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 1,067,557 |
| Mar 3, 2026 | 1.46 | 1.74 | 1.43 | 1.67 | 1.67 | 9.15% | 2,260,883 |
| Mar 2, 2026 | 1.49 | 1.54 | 1.42 | 1.53 | 1.53 | 1.32% | 1,099,245 |
| 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 |