Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.690
-0.070 (-3.98%)
Oct 30, 2026, 12:03 PM EDT - Market open
Acrivon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.74 | 1.76 | 1.65 | 1.69 | 1.69 | -3.98% | 63,980 |
| Oct 29, 2026 | 1.80 | 1.85 | 1.71 | 1.76 | 1.76 | -1.68% | 110,500 |
| Oct 28, 2026 | 1.69 | 1.79 | 1.68 | 1.79 | 1.79 | 2.87% | 133,366 |
| Oct 27, 2026 | 1.73 | 1.78 | 1.63 | 1.74 | 1.74 | 1.16% | 168,539 |
| Oct 26, 2026 | 1.74 | 1.77 | 1.69 | 1.72 | 1.72 | -0.58% | 259,133 |
| Oct 23, 2026 | 1.76 | 1.82 | 1.68 | 1.73 | 1.73 | -1.70% | 108,178 |
| Oct 22, 2026 | 1.84 | 1.86 | 1.72 | 1.76 | 1.76 | -3.56% | 90,311 |
| Oct 21, 2026 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 1.67% | 159,072 |
| Oct 20, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 6.21% | 185,409 |
| Oct 19, 2026 | 1.68 | 1.74 | 1.63 | 1.69 | 1.69 | 3.05% | 122,950 |
| Oct 16, 2026 | 1.75 | 1.77 | 1.63 | 1.64 | 1.64 | -6.82% | 261,078 |
| Oct 15, 2026 | 1.74 | 1.80 | 1.71 | 1.76 | 1.76 | 2.33% | 114,117 |
| Oct 14, 2026 | 1.73 | 1.81 | 1.70 | 1.72 | 1.72 | -1.71% | 214,531 |
| Oct 13, 2026 | 1.86 | 1.87 | 1.74 | 1.75 | 1.75 | -7.89% | 477,271 |
| Oct 12, 2026 | 1.91 | 1.93 | 1.87 | 1.90 | 1.90 | -0.52% | 140,652 |
| Oct 9, 2026 | 1.88 | 1.96 | 1.86 | 1.91 | 1.91 | 2.14% | 192,042 |
| Oct 8, 2026 | 1.89 | 1.91 | 1.78 | 1.87 | 1.87 | -0.53% | 419,699 |
| Oct 7, 2026 | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | 1.08% | 283,455 |
| Oct 6, 2026 | 2.00 | 2.07 | 1.85 | 1.86 | 1.86 | -6.06% | 158,747 |
| Oct 5, 2026 | 1.99 | 2.04 | 1.91 | 1.98 | 1.98 | -0.50% | 402,170 |
| Oct 2, 2026 | 2.05 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 205,122 |
| Oct 1, 2026 | 2.02 | 2.12 | 2.00 | 2.01 | 2.01 | -1.95% | 316,874 |
| Sep 30, 2026 | 2.09 | 2.16 | 2.04 | 2.05 | 2.05 | -1.44% | 176,934 |
| Sep 29, 2026 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 0.97% | 132,698 |
| Sep 28, 2026 | 2.08 | 2.12 | 2.03 | 2.06 | 2.06 | -1.90% | 231,031 |
| Sep 25, 2026 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 181,953 |
| Sep 24, 2026 | 2.10 | 2.15 | 2.04 | 2.12 | 2.12 | 2.91% | 317,066 |
| Sep 23, 2026 | 2.14 | 2.17 | 2.03 | 2.06 | 2.06 | -4.19% | 435,424 |
| Sep 22, 2026 | 2.04 | 2.24 | 2.01 | 2.15 | 2.15 | 6.97% | 572,484 |
| Sep 21, 2026 | 1.89 | 2.03 | 1.87 | 2.01 | 2.01 | 8.65% | 333,996 |
| Sep 18, 2026 | 1.71 | 1.90 | 1.69 | 1.85 | 1.85 | 8.82% | 478,190 |
| Sep 17, 2026 | 1.74 | 1.77 | 1.67 | 1.70 | 1.70 | - | 463,838 |
| Sep 16, 2026 | 1.85 | 1.90 | 1.70 | 1.70 | 1.70 | -7.10% | 765,118 |
| Sep 15, 2026 | 1.97 | 1.98 | 1.81 | 1.83 | 1.83 | -6.63% | 304,883 |
| Sep 14, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -2.00% | 208,341 |
| Sep 11, 2026 | 2.05 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 461,585 |
| Sep 10, 2026 | 2.03 | 2.06 | 1.96 | 2.04 | 2.04 | 2.51% | 323,974 |
| Sep 9, 2026 | 2.10 | 2.17 | 1.99 | 1.99 | 1.99 | -5.24% | 239,117 |
| Sep 8, 2026 | 2.13 | 2.18 | 2.07 | 2.10 | 2.10 | -1.41% | 129,979 |
| Sep 4, 2026 | 2.06 | 2.14 | 2.06 | 2.13 | 2.13 | 3.40% | 184,600 |
| Sep 3, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -4.19% | 118,785 |
| Sep 2, 2026 | 2.07 | 2.20 | 2.05 | 2.15 | 2.15 | 3.86% | 131,319 |
| Sep 1, 2026 | 2.07 | 2.13 | 2.03 | 2.07 | 2.07 | -0.96% | 356,517 |
| Aug 31, 2026 | 2.04 | 2.11 | 2.02 | 2.09 | 2.09 | 1.46% | 160,288 |
| Aug 28, 2026 | 2.16 | 2.19 | 2.05 | 2.06 | 2.06 | -4.19% | 217,930 |
| Aug 27, 2026 | 2.11 | 2.20 | 2.08 | 2.15 | 2.15 | 3.37% | 188,354 |
| Aug 26, 2026 | 2.17 | 2.19 | 2.08 | 2.08 | 2.08 | -4.59% | 160,131 |
| Aug 25, 2026 | 2.19 | 2.26 | 2.17 | 2.18 | 2.18 | -0.91% | 243,113 |
| Aug 24, 2026 | 2.19 | 2.23 | 2.06 | 2.20 | 2.20 | -0.45% | 171,493 |
| Aug 21, 2026 | 2.21 | 2.31 | 2.18 | 2.21 | 2.21 | 0.45% | 361,333 |