Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
2.075
-0.075 (-3.49%)
Aug 28, 2026, 12:05 PM EDT - Market open
Acrivon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.16 | 2.19 | 2.09 | 2.12 | - | -1.63% | 89,945 |
| Aug 27, 2026 | 2.11 | 2.20 | 2.08 | 2.15 | 2.15 | 3.37% | 188,243 |
| Aug 26, 2026 | 2.17 | 2.19 | 2.08 | 2.08 | 2.08 | -4.59% | 159,460 |
| Aug 25, 2026 | 2.19 | 2.26 | 2.17 | 2.18 | 2.18 | -0.91% | 242,637 |
| Aug 24, 2026 | 2.19 | 2.23 | 2.06 | 2.20 | 2.20 | -0.45% | 170,472 |
| Aug 21, 2026 | 2.21 | 2.31 | 2.18 | 2.21 | 2.21 | 0.45% | 360,708 |
| Aug 20, 2026 | 2.33 | 2.37 | 2.17 | 2.20 | 2.20 | -7.95% | 499,226 |
| Aug 19, 2026 | 2.06 | 2.39 | 2.06 | 2.39 | 2.39 | 16.59% | 719,008 |
| Aug 18, 2026 | 2.05 | 2.07 | 1.97 | 2.05 | 2.05 | - | 336,349 |
| Aug 17, 2026 | 2.11 | 2.14 | 1.96 | 2.05 | 2.05 | 5.13% | 1,500,212 |
| Aug 14, 2026 | 1.90 | 1.99 | 1.85 | 1.95 | 1.95 | 5.41% | 752,944 |
| Aug 13, 2026 | 1.73 | 1.90 | 1.70 | 1.85 | 1.85 | 7.56% | 421,701 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 148,755 |
| Aug 11, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -0.57% | 164,450 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 228,886 |
| Aug 7, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 2.37% | 301,527 |
| Aug 6, 2026 | 1.62 | 1.69 | 1.60 | 1.69 | 1.69 | 3.05% | 313,246 |
| Aug 5, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 5.13% | 316,706 |
| Aug 4, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | - | 178,053 |
| Aug 3, 2026 | 1.52 | 1.58 | 1.48 | 1.56 | 1.56 | 4.00% | 242,010 |
| Jul 31, 2026 | 1.57 | 1.64 | 1.50 | 1.50 | 1.50 | -1.32% | 506,279 |
| Jul 30, 2026 | 1.43 | 1.54 | 1.41 | 1.52 | 1.52 | 6.29% | 377,221 |
| Jul 29, 2026 | 1.50 | 1.57 | 1.41 | 1.43 | 1.43 | -7.14% | 766,039 |
| Jul 28, 2026 | 1.55 | 1.61 | 1.51 | 1.54 | 1.54 | -1.28% | 234,956 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 149,458 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | 257,803 |
| Jul 23, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 243,805 |
| Jul 22, 2026 | 1.73 | 1.76 | 1.66 | 1.68 | 1.68 | -4.00% | 196,510 |
| Jul 21, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 123,867 |
| Jul 20, 2026 | 1.76 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 144,710 |
| 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 |