ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
7.37
+0.32 (4.54%)
Feb 6, 2026, 4:00 PM EST - Market closed
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.13 | 7.43 | 7.01 | 7.37 | 7.37 | 4.54% | 2,613,101 |
| Feb 5, 2026 | 7.54 | 7.58 | 7.02 | 7.05 | 7.05 | -6.37% | 2,555,793 |
| Feb 4, 2026 | 7.46 | 7.61 | 7.21 | 7.53 | 7.53 | 0.80% | 4,885,126 |
| Feb 3, 2026 | 7.53 | 7.72 | 7.36 | 7.47 | 7.47 | -1.97% | 2,545,663 |
| Feb 2, 2026 | 7.77 | 7.87 | 7.60 | 7.62 | 7.62 | -2.43% | 6,428,012 |
| Jan 30, 2026 | 7.85 | 7.92 | 7.68 | 7.81 | 7.81 | -0.89% | 1,595,996 |
| Jan 29, 2026 | 8.06 | 8.16 | 7.82 | 7.88 | 7.88 | -1.99% | 1,697,168 |
| Jan 28, 2026 | 8.41 | 8.50 | 7.97 | 8.04 | 8.04 | -3.71% | 1,618,640 |
| Jan 27, 2026 | 8.55 | 8.61 | 8.16 | 8.35 | 8.35 | -2.91% | 2,502,906 |
| Jan 26, 2026 | 8.50 | 8.61 | 8.31 | 8.60 | 8.60 | 1.18% | 1,639,119 |
| Jan 23, 2026 | 8.66 | 8.75 | 8.42 | 8.50 | 8.50 | -1.39% | 2,018,289 |
| Jan 22, 2026 | 8.54 | 8.80 | 8.54 | 8.62 | 8.62 | 1.77% | 2,170,296 |
| Jan 21, 2026 | 8.47 | 8.58 | 8.10 | 8.47 | 8.47 | - | 3,018,963 |
| Jan 20, 2026 | 8.50 | 8.70 | 8.38 | 8.47 | 8.47 | -3.09% | 2,015,531 |
| Jan 16, 2026 | 8.83 | 8.95 | 8.71 | 8.74 | 8.74 | -2.67% | 1,511,449 |
| Jan 15, 2026 | 8.85 | 9.07 | 8.71 | 8.98 | 8.98 | 1.58% | 1,765,238 |
| Jan 14, 2026 | 8.93 | 8.99 | 8.61 | 8.84 | 8.84 | 1.14% | 2,113,371 |
| Jan 13, 2026 | 8.79 | 8.84 | 8.63 | 8.74 | 8.74 | -0.34% | 1,547,610 |
| Jan 12, 2026 | 8.71 | 9.07 | 8.62 | 8.77 | 8.77 | -0.11% | 2,653,257 |
| Jan 9, 2026 | 8.66 | 8.87 | 8.40 | 8.78 | 8.78 | 0.57% | 2,404,238 |
| Jan 8, 2026 | 8.38 | 9.04 | 8.30 | 8.73 | 8.73 | 3.07% | 2,790,049 |
| Jan 7, 2026 | 8.55 | 8.61 | 8.44 | 8.47 | 8.47 | -0.94% | 1,321,864 |
| Jan 6, 2026 | 8.59 | 8.62 | 8.43 | 8.55 | 8.55 | -0.70% | 2,188,179 |
| Jan 5, 2026 | 8.29 | 8.71 | 8.10 | 8.61 | 8.61 | 3.86% | 3,634,784 |
| Jan 2, 2026 | 8.10 | 8.51 | 8.05 | 8.29 | 8.29 | 3.37% | 3,937,357 |
| Dec 31, 2025 | 8.12 | 8.17 | 8.02 | 8.02 | 8.02 | -1.47% | 1,372,102 |
| Dec 30, 2025 | 8.22 | 8.33 | 8.13 | 8.14 | 8.14 | -1.57% | 1,427,375 |
| Dec 29, 2025 | 8.33 | 8.33 | 8.15 | 8.27 | 8.27 | 0.12% | 1,313,531 |
| Dec 26, 2025 | 8.16 | 8.32 | 8.16 | 8.26 | 8.26 | - | 1,266,108 |
| Dec 24, 2025 | 8.17 | 8.32 | 8.13 | 8.26 | 8.26 | 1.35% | 829,822 |
| Dec 23, 2025 | 8.17 | 8.29 | 7.98 | 8.15 | 8.15 | -0.73% | 2,753,042 |
| Dec 22, 2025 | 7.82 | 8.27 | 7.74 | 8.21 | 8.21 | 5.26% | 3,336,774 |
| Dec 19, 2025 | 7.90 | 7.94 | 7.72 | 7.80 | 7.80 | -1.64% | 2,730,636 |
| Dec 18, 2025 | 8.19 | 8.19 | 7.88 | 7.93 | 7.93 | 2.72% | 3,485,611 |
| Dec 17, 2025 | 7.88 | 8.10 | 7.66 | 7.72 | 7.72 | -3.50% | 2,712,248 |
| Dec 16, 2025 | 7.80 | 8.18 | 7.78 | 8.00 | 8.00 | 2.43% | 3,583,944 |
| Dec 15, 2025 | 8.03 | 8.14 | 7.81 | 7.81 | 7.81 | -2.25% | 3,758,130 |
| Dec 12, 2025 | 8.03 | 8.31 | 7.98 | 7.99 | 7.99 | -1.36% | 2,734,173 |
| Dec 11, 2025 | 8.15 | 8.35 | 8.02 | 8.10 | 8.10 | -1.94% | 3,016,492 |
| Dec 10, 2025 | 8.05 | 8.37 | 8.01 | 8.26 | 8.26 | 2.35% | 2,717,086 |
| Dec 9, 2025 | 8.00 | 8.26 | 8.00 | 8.07 | 8.07 | -0.62% | 2,000,948 |
| Dec 8, 2025 | 8.22 | 8.28 | 8.01 | 8.12 | 8.12 | -0.37% | 2,082,168 |
| Dec 5, 2025 | 7.90 | 8.23 | 7.86 | 8.15 | 8.15 | 3.30% | 3,299,691 |
| Dec 4, 2025 | 8.06 | 8.06 | 7.78 | 7.89 | 7.89 | -0.13% | 2,565,771 |
| Dec 3, 2025 | 7.77 | 8.00 | 7.73 | 7.90 | 7.90 | 2.60% | 1,980,189 |
| Dec 2, 2025 | 7.73 | 7.80 | 7.64 | 7.70 | 7.70 | -0.52% | 2,284,453 |
| Dec 1, 2025 | 7.70 | 8.02 | 7.70 | 7.74 | 7.74 | -1.40% | 2,454,070 |
| Nov 28, 2025 | 7.73 | 7.91 | 7.69 | 7.85 | 7.85 | 1.55% | 2,067,191 |
| Nov 26, 2025 | 7.56 | 7.87 | 7.43 | 7.73 | 7.73 | 1.84% | 3,352,954 |
| Nov 25, 2025 | 7.15 | 7.63 | 7.15 | 7.59 | 7.59 | 6.60% | 4,175,994 |