ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
10.12
+0.02 (0.20%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.04 | 10.41 | 9.99 | 10.12 | 10.12 | 0.20% | 1,968,285 |
| Oct 2, 2025 | 9.98 | 10.18 | 9.91 | 10.10 | 10.10 | 0.30% | 2,069,728 |
| Oct 1, 2025 | 9.86 | 10.17 | 9.74 | 10.07 | 10.07 | 1.61% | 3,088,174 |
| Sep 30, 2025 | 9.86 | 9.97 | 9.56 | 9.91 | 9.91 | 0.92% | 2,702,961 |
| Sep 29, 2025 | 9.80 | 9.87 | 9.64 | 9.82 | 9.82 | 0.61% | 2,515,051 |
| Sep 26, 2025 | 10.00 | 10.14 | 9.70 | 9.76 | 9.76 | -2.11% | 2,346,216 |
| Sep 25, 2025 | 10.13 | 10.13 | 9.86 | 9.97 | 9.97 | -2.25% | 2,380,152 |
| Sep 24, 2025 | 10.13 | 10.24 | 10.00 | 10.20 | 10.20 | 0.69% | 2,029,529 |
| Sep 23, 2025 | 10.37 | 10.53 | 10.13 | 10.13 | 10.13 | -1.94% | 1,810,178 |
| Sep 22, 2025 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | -0.67% | 2,259,072 |
| Sep 19, 2025 | 10.41 | 10.54 | 10.22 | 10.40 | 10.40 | 0.58% | 3,204,042 |
| Sep 18, 2025 | 10.41 | 10.54 | 10.31 | 10.34 | 10.34 | 0.88% | 2,826,375 |
| Sep 17, 2025 | 10.07 | 10.60 | 10.04 | 10.25 | 10.25 | 2.09% | 3,643,888 |
| Sep 16, 2025 | 10.02 | 10.13 | 9.85 | 10.04 | 10.04 | -0.40% | 2,977,302 |
| Sep 15, 2025 | 10.12 | 10.24 | 9.99 | 10.08 | 10.08 | 0.70% | 2,515,319 |
| Sep 12, 2025 | 10.35 | 10.37 | 10.00 | 10.01 | 10.01 | -3.10% | 3,196,595 |
| Sep 11, 2025 | 10.39 | 10.53 | 10.13 | 10.33 | 10.33 | -0.96% | 12,547,711 |
| Sep 10, 2025 | 10.93 | 11.02 | 10.36 | 10.43 | 10.43 | -5.01% | 4,533,351 |
| Sep 9, 2025 | 11.12 | 11.21 | 10.94 | 10.98 | 10.98 | -2.05% | 4,351,185 |
| Sep 8, 2025 | 11.81 | 11.86 | 11.20 | 11.21 | 11.21 | -5.08% | 2,776,324 |
| Sep 5, 2025 | 11.75 | 11.91 | 11.48 | 11.81 | 11.81 | 1.29% | 2,527,490 |
| Sep 4, 2025 | 11.31 | 11.69 | 11.19 | 11.66 | 11.66 | 3.64% | 1,714,692 |
| Sep 3, 2025 | 11.61 | 11.64 | 11.19 | 11.25 | 11.25 | -3.18% | 3,070,199 |
| Sep 2, 2025 | 11.48 | 11.71 | 11.38 | 11.62 | 11.62 | -0.34% | 2,415,836 |
| Aug 29, 2025 | 11.75 | 11.90 | 11.58 | 11.66 | 11.66 | -0.26% | 3,179,619 |
| Aug 28, 2025 | 11.68 | 11.78 | 11.54 | 11.69 | 11.69 | 1.56% | 2,220,043 |
| Aug 27, 2025 | 11.51 | 11.59 | 11.39 | 11.51 | 11.51 | -0.35% | 1,852,691 |
| Aug 26, 2025 | 11.58 | 11.77 | 11.50 | 11.55 | 11.55 | -0.35% | 2,734,783 |
| Aug 25, 2025 | 11.99 | 12.10 | 11.59 | 11.59 | 11.59 | -4.61% | 2,313,392 |
| Aug 22, 2025 | 11.59 | 12.21 | 11.50 | 12.15 | 12.15 | 5.93% | 2,276,737 |
| Aug 21, 2025 | 11.27 | 11.54 | 11.17 | 11.47 | 11.47 | 0.79% | 1,808,887 |
| Aug 20, 2025 | 11.51 | 11.61 | 11.23 | 11.38 | 11.38 | -1.13% | 1,542,343 |
| Aug 19, 2025 | 11.70 | 11.70 | 11.33 | 11.51 | 11.51 | -0.60% | 1,775,252 |
| Aug 18, 2025 | 11.72 | 11.89 | 11.56 | 11.58 | 11.58 | -1.11% | 3,077,974 |
| Aug 15, 2025 | 11.44 | 11.84 | 11.27 | 11.71 | 11.71 | 3.72% | 2,948,051 |
| Aug 14, 2025 | 11.34 | 11.58 | 11.21 | 11.29 | 11.29 | -2.42% | 2,650,001 |
| Aug 13, 2025 | 11.27 | 11.62 | 11.01 | 11.57 | 11.57 | 3.58% | 5,403,262 |
| Aug 12, 2025 | 11.30 | 11.35 | 10.26 | 11.17 | 11.17 | -16.33% | 10,436,614 |
| Aug 11, 2025 | 13.68 | 13.90 | 13.28 | 13.35 | 13.35 | -1.98% | 2,149,440 |
| Aug 8, 2025 | 14.02 | 14.28 | 13.60 | 13.62 | 13.62 | -3.06% | 2,320,571 |
| Aug 7, 2025 | 14.57 | 14.65 | 13.73 | 14.05 | 14.05 | -1.95% | 2,027,497 |
| Aug 6, 2025 | 14.19 | 14.75 | 14.16 | 14.33 | 14.33 | 1.27% | 2,103,773 |
| Aug 5, 2025 | 13.96 | 14.16 | 13.84 | 14.15 | 14.15 | 2.54% | 2,217,387 |
| Aug 4, 2025 | 13.63 | 13.91 | 13.60 | 13.80 | 13.80 | 2.15% | 3,776,734 |
| Aug 1, 2025 | 13.97 | 14.00 | 13.40 | 13.51 | 13.51 | -4.93% | 3,570,154 |
| Jul 31, 2025 | 14.10 | 14.34 | 14.01 | 14.21 | 14.21 | 0.71% | 2,742,544 |
| Jul 30, 2025 | 14.14 | 14.30 | 13.98 | 14.11 | 14.11 | 0.14% | 2,070,855 |
| Jul 29, 2025 | 14.49 | 14.54 | 14.09 | 14.09 | 14.09 | -2.49% | 1,836,684 |
| Jul 28, 2025 | 14.60 | 14.78 | 14.33 | 14.45 | 14.45 | -0.89% | 1,424,443 |
| Jul 25, 2025 | 14.71 | 14.91 | 14.51 | 14.58 | 14.58 | -0.34% | 1,519,141 |