ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
6.49
+1.27 (24.33%)
May 7, 2026, 11:52 AM EDT - Market open
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.17 | 6.70 | 5.94 | 6.55 | - | 25.48% | 5,752,658 |
| May 6, 2026 | 5.42 | 5.49 | 5.00 | 5.22 | 5.22 | -3.33% | 8,864,416 |
| May 5, 2026 | 5.33 | 5.52 | 5.23 | 5.40 | 5.40 | 1.89% | 3,957,858 |
| May 4, 2026 | 5.32 | 5.40 | 5.26 | 5.30 | 5.30 | 0.38% | 2,617,997 |
| May 1, 2026 | 5.30 | 5.38 | 5.17 | 5.28 | 5.28 | 1.73% | 3,760,597 |
| Apr 30, 2026 | 5.13 | 5.22 | 5.04 | 5.19 | 5.19 | -0.57% | 2,146,223 |
| Apr 29, 2026 | 4.97 | 5.28 | 4.96 | 5.22 | 5.22 | 3.98% | 3,625,375 |
| Apr 28, 2026 | 5.29 | 5.35 | 5.00 | 5.02 | 5.02 | -3.83% | 1,988,652 |
| Apr 27, 2026 | 5.08 | 5.34 | 5.04 | 5.22 | 5.22 | 1.75% | 2,433,181 |
| Apr 24, 2026 | 5.17 | 5.32 | 5.11 | 5.13 | 5.13 | -1.16% | 2,300,940 |
| Apr 23, 2026 | 4.90 | 5.25 | 4.77 | 5.19 | 5.19 | 4.43% | 3,098,322 |
| Apr 22, 2026 | 4.92 | 4.97 | 4.87 | 4.97 | 4.97 | 2.05% | 1,981,714 |
| Apr 21, 2026 | 5.10 | 5.18 | 4.83 | 4.87 | 4.87 | -4.51% | 1,928,999 |
| Apr 20, 2026 | 4.96 | 5.10 | 4.92 | 5.10 | 5.10 | 1.59% | 1,679,760 |
| Apr 17, 2026 | 4.94 | 5.16 | 4.94 | 5.02 | 5.02 | 3.29% | 2,728,665 |
| Apr 16, 2026 | 4.98 | 5.03 | 4.80 | 4.86 | 4.86 | -1.02% | 2,264,161 |
| Apr 15, 2026 | 4.71 | 5.00 | 4.66 | 4.91 | 4.91 | 5.36% | 1,878,219 |
| Apr 14, 2026 | 4.54 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 2,184,324 |
| Apr 13, 2026 | 4.32 | 4.66 | 4.27 | 4.52 | 4.52 | 4.39% | 2,232,628 |
| Apr 10, 2026 | 4.35 | 4.39 | 4.18 | 4.33 | 4.33 | -0.23% | 2,556,121 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.30 | 4.34 | 4.34 | -5.24% | 2,583,305 |
| Apr 8, 2026 | 4.81 | 4.90 | 4.54 | 4.58 | 4.58 | -1.08% | 1,701,963 |
| Apr 7, 2026 | 4.64 | 4.74 | 4.58 | 4.63 | 4.63 | -0.22% | 2,250,145 |
| Apr 6, 2026 | 4.37 | 4.69 | 4.37 | 4.64 | 4.64 | 6.42% | 2,043,713 |
| Apr 2, 2026 | 4.18 | 4.42 | 4.14 | 4.36 | 4.36 | 2.11% | 2,536,283 |
| Apr 1, 2026 | 4.24 | 4.41 | 4.07 | 4.27 | 4.27 | 0.71% | 3,413,383 |
| Mar 31, 2026 | 4.30 | 4.39 | 4.17 | 4.24 | 4.24 | 0.24% | 2,725,885 |
| Mar 30, 2026 | 4.18 | 4.27 | 4.09 | 4.23 | 4.23 | 1.93% | 2,497,534 |
| Mar 27, 2026 | 4.27 | 4.30 | 4.07 | 4.15 | 4.15 | -4.16% | 2,516,124 |
| Mar 26, 2026 | 4.33 | 4.52 | 4.24 | 4.33 | 4.33 | -1.37% | 2,878,943 |
| Mar 25, 2026 | 4.73 | 4.76 | 4.26 | 4.39 | 4.39 | -4.77% | 3,049,212 |
| Mar 24, 2026 | 4.70 | 4.75 | 4.50 | 4.61 | 4.61 | -4.16% | 1,812,628 |
| Mar 23, 2026 | 4.81 | 4.92 | 4.73 | 4.81 | 4.81 | 2.12% | 3,020,127 |
| Mar 20, 2026 | 4.74 | 4.82 | 4.63 | 4.71 | 4.71 | -0.42% | 3,931,850 |
| Mar 19, 2026 | 4.60 | 4.81 | 4.56 | 4.73 | 4.73 | 1.94% | 2,767,002 |
| Mar 18, 2026 | 4.87 | 5.03 | 4.62 | 4.64 | 4.64 | -7.20% | 2,711,577 |
| Mar 17, 2026 | 4.87 | 5.12 | 4.85 | 5.00 | 5.00 | 2.67% | 2,230,779 |
| Mar 16, 2026 | 4.88 | 5.08 | 4.82 | 4.87 | 4.87 | 0.62% | 2,286,305 |
| Mar 13, 2026 | 4.87 | 4.98 | 4.80 | 4.84 | 4.84 | -0.41% | 1,760,801 |
| Mar 12, 2026 | 5.05 | 5.15 | 4.83 | 4.86 | 4.86 | -2.80% | 2,426,214 |
| Mar 11, 2026 | 5.16 | 5.23 | 4.86 | 5.00 | 5.00 | -3.10% | 2,149,896 |
| Mar 10, 2026 | 5.08 | 5.17 | 4.88 | 5.16 | 5.16 | 0.19% | 2,396,918 |
| Mar 9, 2026 | 5.00 | 5.20 | 4.86 | 5.15 | 5.15 | 0.59% | 2,206,710 |
| Mar 6, 2026 | 5.32 | 5.36 | 5.05 | 5.12 | 5.12 | -5.36% | 2,292,941 |
| Mar 5, 2026 | 5.44 | 5.67 | 5.35 | 5.41 | 5.41 | -0.92% | 2,463,536 |
| Mar 4, 2026 | 5.44 | 5.64 | 5.31 | 5.46 | 5.46 | -1.44% | 2,732,786 |
| Mar 3, 2026 | 5.29 | 5.64 | 5.04 | 5.54 | 5.54 | 13.29% | 5,573,107 |
| Mar 2, 2026 | 4.71 | 5.00 | 4.67 | 4.89 | 4.89 | 0.62% | 4,216,988 |
| Feb 27, 2026 | 4.60 | 4.93 | 4.50 | 4.86 | 4.86 | 3.62% | 5,735,128 |
| Feb 26, 2026 | 4.49 | 4.76 | 4.49 | 4.69 | 4.69 | 3.99% | 5,304,676 |