Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.750
0.00 (0.00%)
At close: Jul 17, 2026, 4:00 PM EDT
1.770
+0.020 (1.14%)
After-hours: Jul 17, 2026, 6:58 PM EDT
Acrivon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.72 | 1.81 | 1.69 | 1.75 | 1.75 | - | 238,862 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.74 | 1.75 | 1.75 | -8.85% | 536,477 |
| Jul 15, 2026 | 2.10 | 2.11 | 1.88 | 1.92 | 1.92 | -9.86% | 544,929 |
| Jul 14, 2026 | 1.98 | 2.16 | 1.98 | 2.13 | 2.13 | 7.58% | 1,010,119 |
| Jul 13, 2026 | 1.90 | 2.11 | 1.90 | 1.98 | 1.98 | 1.02% | 1,103,238 |
| Jul 10, 2026 | 2.03 | 2.04 | 1.88 | 1.96 | 1.96 | -4.39% | 349,033 |
| Jul 9, 2026 | 2.02 | 2.10 | 1.92 | 2.05 | 2.05 | 0.49% | 752,712 |
| Jul 8, 2026 | 1.86 | 2.05 | 1.82 | 2.04 | 2.04 | 9.68% | 1,287,641 |
| Jul 7, 2026 | 1.81 | 1.87 | 1.77 | 1.86 | 1.86 | 4.49% | 433,602 |
| Jul 6, 2026 | 1.74 | 1.84 | 1.72 | 1.78 | 1.78 | 3.49% | 384,452 |
| Jul 2, 2026 | 1.73 | 1.80 | 1.71 | 1.72 | 1.72 | -0.58% | 264,119 |
| Jul 1, 2026 | 1.77 | 1.81 | 1.72 | 1.73 | 1.73 | -2.81% | 277,401 |
| Jun 30, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | - | 270,851 |
| Jun 29, 2026 | 1.68 | 1.80 | 1.67 | 1.78 | 1.78 | 5.95% | 463,002 |
| Jun 26, 2026 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 6.33% | 274,344 |
| Jun 25, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 312,567 |
| Jun 24, 2026 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | -0.61% | 293,172 |
| Jun 23, 2026 | 1.56 | 1.69 | 1.56 | 1.63 | 1.63 | 3.16% | 350,360 |
| Jun 22, 2026 | 1.56 | 1.68 | 1.56 | 1.58 | 1.58 | 0.64% | 572,768 |
| Jun 18, 2026 | 1.54 | 1.61 | 1.51 | 1.57 | 1.57 | 3.29% | 713,718 |
| 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 |