Skip to main content
logo
ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
13.51
-0.70 (-4.93%)
Aug 1, 2025, 4:00 PM - Market closed

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.9714.0013.4013.5113.51-4.93%3,570,154
Jul 31, 202514.1014.3414.0114.2114.210.71%2,742,544
Jul 30, 202514.1414.3013.9814.1114.110.14%2,070,855
Jul 29, 202514.4914.5414.0914.0914.09-2.49%1,836,684
Jul 28, 202514.6014.7814.3314.4514.45-0.89%1,424,443
Jul 25, 202514.7114.9114.5114.5814.58-0.34%1,519,141
Jul 24, 202515.0615.2214.6314.6314.63-4.00%1,198,290
Jul 23, 202515.0915.3214.8715.2415.241.06%1,260,932
Jul 22, 202514.9315.3014.7215.0815.080.87%1,688,967
Jul 21, 202515.1615.2714.9214.9514.95-0.99%1,975,836
Jul 18, 202515.4615.4814.9315.1015.10-1.69%1,433,428
Jul 17, 202515.2615.4815.0315.3615.360.26%2,257,715
Jul 16, 202515.9916.2315.2115.3215.32-3.40%3,159,568
Jul 15, 202516.3816.4315.8615.8615.86-2.88%1,017,324
Jul 14, 202516.0516.4616.0216.3316.331.43%1,754,786
Jul 11, 202516.3716.4416.0216.1016.10-2.54%938,174
Jul 10, 202516.5216.7516.4216.5216.520.06%885,933
Jul 9, 202516.4516.5216.1316.5116.511.98%838,959
Jul 8, 202516.0716.4015.9116.1916.190.56%2,104,114
Jul 7, 202516.6816.6816.0116.1016.10-2.48%1,464,617
Jul 3, 202516.7016.7616.4616.5116.51-0.72%914,142
Jul 2, 202516.5816.8316.4016.6316.630.91%2,463,497
Jul 1, 202516.0816.6515.8916.4816.481.60%2,432,704
Jun 30, 202516.2016.5316.0316.2216.220.87%1,550,551
Jun 27, 202515.7316.2115.6016.0816.082.55%4,780,764
Jun 26, 202515.8515.9615.6115.6815.68-0.13%1,344,986
Jun 25, 202516.2416.3015.7015.7015.70-3.09%935,396
Jun 24, 202516.0516.2615.7616.2016.202.14%1,661,122
Jun 23, 202515.5215.9015.3015.8615.861.34%911,724
Jun 20, 202515.7215.8815.6015.6515.650.71%2,038,503
Jun 18, 202515.1715.7815.1215.5415.541.64%1,506,786
Jun 17, 202515.5315.6415.2115.2915.29-2.74%1,011,723
Jun 16, 202515.7215.9215.5015.7215.722.14%1,768,167
Jun 13, 202516.0316.1415.3115.3915.39-6.27%1,437,565
Jun 12, 202516.7516.8116.3516.4216.42-2.78%1,308,714
Jun 11, 202516.7017.1616.7016.8916.891.20%1,743,942
Jun 10, 202516.7816.9316.6116.6916.69-1,068,980
Jun 9, 202516.6516.7816.4916.6916.690.91%1,006,740
Jun 6, 202516.6116.6116.2916.5416.541.41%1,259,045
Jun 5, 202516.4416.5916.2716.3116.31-0.67%897,099
Jun 4, 202516.4016.4816.1616.4216.420.49%1,206,080
Jun 3, 202516.0816.5315.9416.3416.341.05%1,398,776
Jun 2, 202516.4016.4015.9416.1716.17-1.28%1,218,695
May 30, 202516.2816.5316.1016.3816.380.55%2,349,645
May 29, 202516.8616.8816.2216.2916.29-2.57%1,761,949
May 28, 202516.8917.0116.6816.7216.72-1.01%1,544,900
May 27, 202516.8917.0616.6216.8916.892.24%2,159,016
May 23, 202516.5016.7016.3616.5216.52-1.43%1,475,466
May 22, 202516.2316.8916.2316.7616.762.63%1,380,773
May 21, 202516.5016.7716.2816.3316.33-2.51%1,280,692