ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
8.14
+0.25 (3.17%)
Dec 5, 2025, 2:05 PM EST - Market open
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 8.23 | 7.86 | 8.15 | - | 3.30% | 1,072,902 |
| 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% | 1,979,630 |
| Dec 2, 2025 | 7.73 | 7.80 | 7.64 | 7.70 | 7.70 | -0.52% | 2,284,443 |
| 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% | 2,066,892 |
| Nov 26, 2025 | 7.56 | 7.87 | 7.43 | 7.73 | 7.73 | 1.84% | 3,352,948 |
| Nov 25, 2025 | 7.15 | 7.63 | 7.15 | 7.59 | 7.59 | 6.60% | 4,164,195 |
| Nov 24, 2025 | 6.80 | 7.17 | 6.68 | 7.12 | 7.12 | 5.48% | 4,201,809 |
| Nov 21, 2025 | 6.65 | 6.93 | 6.58 | 6.75 | 6.75 | 1.66% | 3,377,019 |
| Nov 20, 2025 | 6.69 | 6.78 | 6.49 | 6.64 | 6.64 | - | 3,634,611 |
| Nov 19, 2025 | 6.51 | 6.73 | 6.37 | 6.64 | 6.64 | 1.53% | 4,048,514 |
| Nov 18, 2025 | 6.22 | 6.58 | 6.16 | 6.54 | 6.54 | 3.81% | 3,549,304 |
| Nov 17, 2025 | 6.27 | 6.65 | 6.12 | 6.30 | 6.30 | 0.96% | 5,040,122 |
| Nov 14, 2025 | 6.32 | 6.33 | 5.99 | 6.24 | 6.24 | -2.04% | 5,448,208 |
| Nov 13, 2025 | 5.90 | 6.38 | 5.89 | 6.37 | 6.37 | 16.03% | 9,150,012 |
| Nov 12, 2025 | 5.46 | 5.61 | 5.34 | 5.49 | 5.49 | - | 17,148,064 |
| Nov 11, 2025 | 5.66 | 5.73 | 5.47 | 5.49 | 5.49 | -1.61% | 3,812,062 |
| Nov 10, 2025 | 5.52 | 5.71 | 5.46 | 5.58 | 5.58 | 3.33% | 9,809,425 |
| Nov 7, 2025 | 5.10 | 5.43 | 5.09 | 5.40 | 5.40 | 6.09% | 11,908,790 |
| Nov 6, 2025 | 5.88 | 6.50 | 4.95 | 5.09 | 5.09 | -37.55% | 31,093,433 |
| Nov 5, 2025 | 8.87 | 9.07 | 8.08 | 8.15 | 8.15 | -8.94% | 8,023,940 |
| Nov 4, 2025 | 9.33 | 9.37 | 8.89 | 8.95 | 8.95 | -4.69% | 3,135,480 |
| Nov 3, 2025 | 9.03 | 9.43 | 8.99 | 9.39 | 9.39 | 3.53% | 4,108,622 |
| Oct 31, 2025 | 8.86 | 9.12 | 8.83 | 9.07 | 9.07 | 1.91% | 2,623,008 |
| Oct 30, 2025 | 8.79 | 8.99 | 8.76 | 8.90 | 8.90 | -0.22% | 2,018,574 |
| Oct 29, 2025 | 9.05 | 9.20 | 8.82 | 8.92 | 8.92 | -2.62% | 2,446,996 |
| Oct 28, 2025 | 9.41 | 9.47 | 9.13 | 9.16 | 9.16 | -3.27% | 1,698,557 |
| Oct 27, 2025 | 9.60 | 9.64 | 9.41 | 9.47 | 9.47 | -0.42% | 1,861,083 |
| Oct 24, 2025 | 9.48 | 9.57 | 9.41 | 9.51 | 9.51 | 1.60% | 1,299,895 |
| Oct 23, 2025 | 9.33 | 9.45 | 9.21 | 9.36 | 9.36 | 0.32% | 1,539,554 |
| Oct 22, 2025 | 9.52 | 9.57 | 9.21 | 9.33 | 9.33 | -3.32% | 1,630,282 |
| Oct 21, 2025 | 9.16 | 9.65 | 9.08 | 9.65 | 9.65 | 6.16% | 2,750,063 |
| Oct 20, 2025 | 8.70 | 9.20 | 8.62 | 9.09 | 9.09 | 5.94% | 1,822,832 |
| Oct 17, 2025 | 8.60 | 8.78 | 8.44 | 8.58 | 8.58 | -1.04% | 1,999,658 |
| Oct 16, 2025 | 8.72 | 8.89 | 8.58 | 8.67 | 8.67 | -0.80% | 2,115,032 |
| Oct 15, 2025 | 8.96 | 8.96 | 8.55 | 8.74 | 8.74 | -0.79% | 2,248,419 |
| Oct 14, 2025 | 8.34 | 8.90 | 8.33 | 8.81 | 8.81 | 3.77% | 3,590,261 |
| Oct 13, 2025 | 8.51 | 8.61 | 8.36 | 8.49 | 8.49 | 0.24% | 3,861,805 |
| Oct 10, 2025 | 9.04 | 9.18 | 8.47 | 8.47 | 8.47 | -6.62% | 3,019,132 |
| Oct 9, 2025 | 9.35 | 9.39 | 9.04 | 9.07 | 9.07 | -3.30% | 3,345,086 |
| Oct 8, 2025 | 9.55 | 9.59 | 9.27 | 9.38 | 9.38 | 0.86% | 2,572,263 |
| Oct 7, 2025 | 9.63 | 9.70 | 9.05 | 9.30 | 9.30 | -4.02% | 3,236,377 |
| Oct 6, 2025 | 10.17 | 10.18 | 9.55 | 9.69 | 9.69 | -4.25% | 2,953,534 |
| 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 |