Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.885
+0.025 (1.34%)
At close: Oct 7, 2026, 4:00 PM EDT
1.880
-0.005 (-0.27%)
After-hours: Oct 7, 2026, 5:47 PM EDT
Acrivon Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.85 | 1.91 | 1.82 | 1.89 | 1.89 | 1.34% | 283,446 |
| Oct 6, 2026 | 2.00 | 2.07 | 1.85 | 1.86 | 1.86 | -6.06% | 156,305 |
| Oct 5, 2026 | 1.99 | 2.04 | 1.91 | 1.98 | 1.98 | -0.50% | 402,043 |
| Oct 2, 2026 | 2.05 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 205,101 |
| Oct 1, 2026 | 2.02 | 2.12 | 2.00 | 2.01 | 2.01 | -1.95% | 315,659 |
| Sep 30, 2026 | 2.09 | 2.16 | 2.04 | 2.05 | 2.05 | -1.44% | 175,073 |
| Sep 29, 2026 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 0.97% | 132,415 |
| Sep 28, 2026 | 2.08 | 2.12 | 2.03 | 2.06 | 2.06 | -1.90% | 223,354 |
| Sep 25, 2026 | 2.12 | 2.13 | 2.07 | 2.10 | 2.10 | -0.94% | 181,911 |
| Sep 24, 2026 | 2.10 | 2.15 | 2.04 | 2.12 | 2.12 | 2.91% | 314,766 |
| Sep 23, 2026 | 2.14 | 2.17 | 2.03 | 2.06 | 2.06 | -4.19% | 422,493 |
| Sep 22, 2026 | 2.04 | 2.24 | 2.01 | 2.15 | 2.15 | 6.97% | 572,379 |
| Sep 21, 2026 | 1.89 | 2.03 | 1.87 | 2.01 | 2.01 | 8.65% | 333,544 |
| Sep 18, 2026 | 1.71 | 1.90 | 1.69 | 1.85 | 1.85 | 8.82% | 475,579 |
| Sep 17, 2026 | 1.74 | 1.77 | 1.67 | 1.70 | 1.70 | - | 463,627 |
| Sep 16, 2026 | 1.85 | 1.90 | 1.70 | 1.70 | 1.70 | -7.10% | 763,902 |
| Sep 15, 2026 | 1.97 | 1.98 | 1.81 | 1.83 | 1.83 | -6.63% | 303,184 |
| Sep 14, 2026 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -2.00% | 208,023 |
| Sep 11, 2026 | 2.05 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 461,584 |
| Sep 10, 2026 | 2.03 | 2.06 | 1.96 | 2.04 | 2.04 | 2.51% | 323,872 |
| Sep 9, 2026 | 2.10 | 2.17 | 1.99 | 1.99 | 1.99 | -5.24% | 237,713 |
| 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% | 183,387 |
| Sep 3, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -4.19% | 118,631 |
| Sep 2, 2026 | 2.07 | 2.20 | 2.05 | 2.15 | 2.15 | 3.86% | 131,060 |
| Sep 1, 2026 | 2.07 | 2.13 | 2.03 | 2.07 | 2.07 | -0.96% | 356,516 |
| Aug 31, 2026 | 2.04 | 2.11 | 2.02 | 2.09 | 2.09 | 1.46% | 159,609 |
| 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 |
| Aug 20, 2026 | 2.33 | 2.37 | 2.17 | 2.20 | 2.20 | -7.95% | 499,427 |
| Aug 19, 2026 | 2.06 | 2.39 | 2.06 | 2.39 | 2.39 | 16.59% | 731,493 |
| Aug 18, 2026 | 2.05 | 2.07 | 1.97 | 2.05 | 2.05 | - | 336,372 |
| Aug 17, 2026 | 2.11 | 2.14 | 1.96 | 2.05 | 2.05 | 5.13% | 1,501,261 |
| Aug 14, 2026 | 1.90 | 1.99 | 1.85 | 1.95 | 1.95 | 5.41% | 758,082 |
| Aug 13, 2026 | 1.73 | 1.90 | 1.70 | 1.85 | 1.85 | 7.56% | 422,308 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 152,063 |
| Aug 11, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -0.57% | 164,451 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 228,897 |
| Aug 7, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 2.37% | 302,253 |
| Aug 6, 2026 | 1.62 | 1.69 | 1.60 | 1.69 | 1.69 | 3.05% | 316,165 |
| Aug 5, 2026 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 5.13% | 318,805 |
| Aug 4, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | - | 184,297 |
| Aug 3, 2026 | 1.52 | 1.58 | 1.48 | 1.56 | 1.56 | 4.00% | 242,025 |
| Jul 31, 2026 | 1.57 | 1.64 | 1.50 | 1.50 | 1.50 | -1.32% | 506,280 |
| Jul 30, 2026 | 1.43 | 1.54 | 1.41 | 1.52 | 1.52 | 6.29% | 388,436 |
| Jul 29, 2026 | 1.50 | 1.57 | 1.41 | 1.43 | 1.43 | -7.14% | 774,048 |