ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
10.45
+0.02 (0.19%)
At close: Oct 1, 2026, 4:00 PM EDT
10.45
0.00 (0.00%)
After-hours: Oct 1, 2026, 7:00 PM EDT
ACV Auctions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.44 | 10.47 | 10.44 | 10.45 | 10.45 | 0.19% | 6,423,197 |
| Sep 30, 2026 | 10.44 | 10.45 | 10.43 | 10.43 | 10.43 | -0.10% | 13,082,425 |
| Sep 29, 2026 | 10.43 | 10.45 | 10.43 | 10.44 | 10.44 | -0.19% | 22,440,261 |
| Sep 28, 2026 | 10.45 | 10.47 | 10.43 | 10.46 | 10.46 | - | 6,814,627 |
| Sep 25, 2026 | 10.46 | 10.46 | 10.45 | 10.46 | 10.46 | - | 3,709,552 |
| Sep 24, 2026 | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | 0.29% | 5,698,059 |
| Sep 23, 2026 | 10.46 | 10.47 | 10.41 | 10.43 | 10.43 | -0.19% | 13,831,696 |
| Sep 22, 2026 | 10.47 | 10.48 | 10.45 | 10.45 | 10.45 | -0.29% | 4,329,427 |
| Sep 21, 2026 | 10.48 | 10.49 | 10.45 | 10.48 | 10.48 | - | 10,489,292 |
| Sep 18, 2026 | 10.48 | 10.49 | 10.45 | 10.48 | 10.48 | - | 11,161,544 |
| Sep 17, 2026 | 10.46 | 10.50 | 10.45 | 10.48 | 10.48 | 0.58% | 23,221,169 |
| Sep 16, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -0.10% | 11,997,022 |
| Sep 15, 2026 | 10.43 | 10.44 | 10.41 | 10.43 | 10.43 | 0.19% | 12,166,496 |
| Sep 14, 2026 | 10.42 | 10.44 | 10.41 | 10.41 | 10.41 | - | 18,536,874 |
| Sep 11, 2026 | 10.46 | 10.46 | 10.41 | 10.41 | 10.41 | 44.18% | 114,774,220 |
| Sep 10, 2026 | 7.36 | 7.39 | 7.00 | 7.22 | 7.22 | -2.04% | 4,769,985 |
| Sep 9, 2026 | 7.03 | 7.41 | 6.86 | 7.37 | 7.37 | 4.84% | 3,850,237 |
| Sep 8, 2026 | 6.95 | 7.11 | 6.68 | 7.03 | 7.03 | 0.72% | 3,229,937 |
| Sep 4, 2026 | 6.66 | 7.17 | 6.60 | 6.98 | 6.98 | 4.18% | 2,629,803 |
| Sep 3, 2026 | 6.84 | 6.99 | 6.64 | 6.70 | 6.70 | -1.03% | 2,644,660 |
| Sep 2, 2026 | 6.71 | 6.95 | 6.66 | 6.77 | 6.77 | 0.15% | 1,899,059 |
| Sep 1, 2026 | 6.90 | 7.07 | 6.69 | 6.76 | 6.76 | -3.84% | 4,000,284 |
| Aug 31, 2026 | 7.09 | 7.32 | 7.02 | 7.03 | 7.03 | -1.82% | 3,373,336 |
| Aug 28, 2026 | 7.26 | 7.42 | 7.04 | 7.16 | 7.16 | -0.83% | 2,713,826 |
| Aug 27, 2026 | 7.30 | 7.44 | 7.05 | 7.22 | 7.22 | -1.37% | 2,802,614 |
| Aug 26, 2026 | 7.22 | 7.48 | 7.22 | 7.32 | 7.32 | 0.55% | 1,535,470 |
| Aug 25, 2026 | 7.43 | 7.55 | 7.26 | 7.28 | 7.28 | -2.54% | 1,798,574 |
| Aug 24, 2026 | 7.46 | 7.60 | 7.27 | 7.47 | 7.47 | 0.54% | 2,501,730 |
| Aug 21, 2026 | 7.70 | 7.77 | 7.39 | 7.43 | 7.43 | -3.13% | 3,205,740 |
| Aug 20, 2026 | 7.44 | 7.67 | 7.28 | 7.67 | 7.67 | 2.68% | 2,943,353 |
| Aug 19, 2026 | 7.64 | 7.69 | 7.37 | 7.47 | 7.47 | -2.10% | 3,943,518 |
| Aug 18, 2026 | 7.57 | 7.86 | 7.51 | 7.63 | 7.63 | 0.13% | 4,210,797 |
| Aug 17, 2026 | 8.22 | 8.24 | 7.61 | 7.62 | 7.62 | -7.86% | 5,317,100 |
| Aug 14, 2026 | 7.92 | 8.29 | 7.78 | 8.27 | 8.27 | 3.89% | 4,047,010 |
| Aug 13, 2026 | 7.72 | 8.36 | 7.68 | 7.96 | 7.96 | 2.58% | 5,773,413 |
| Aug 12, 2026 | 7.36 | 8.04 | 7.14 | 7.76 | 7.76 | 6.89% | 8,749,649 |
| Aug 11, 2026 | 8.22 | 8.27 | 6.67 | 7.26 | 7.26 | - | 25,594,562 |
| Aug 10, 2026 | 7.28 | 7.57 | 7.03 | 7.26 | 7.26 | -2.68% | 7,155,771 |
| Aug 7, 2026 | 7.49 | 7.77 | 7.34 | 7.46 | 7.46 | 0.13% | 3,676,074 |
| Aug 6, 2026 | 7.55 | 7.60 | 7.42 | 7.45 | 7.45 | -2.99% | 1,843,474 |
| Aug 5, 2026 | 7.98 | 8.08 | 7.57 | 7.68 | 7.68 | -4.00% | 2,633,513 |
| Aug 4, 2026 | 7.67 | 8.02 | 7.67 | 8.00 | 8.00 | 2.70% | 2,137,756 |
| Aug 3, 2026 | 7.73 | 8.07 | 7.73 | 7.79 | 7.79 | 4.01% | 2,732,998 |
| Jul 31, 2026 | 7.98 | 8.03 | 7.35 | 7.49 | 7.49 | -6.72% | 4,950,775 |
| Jul 30, 2026 | 7.92 | 8.08 | 7.60 | 8.03 | 8.03 | -0.50% | 2,622,749 |
| Jul 29, 2026 | 8.13 | 8.38 | 8.02 | 8.07 | 8.07 | -1.47% | 1,440,016 |
| Jul 28, 2026 | 8.11 | 8.25 | 8.09 | 8.19 | 8.19 | 1.87% | 2,038,455 |
| Jul 27, 2026 | 7.85 | 8.13 | 7.85 | 8.04 | 8.04 | 4.01% | 1,938,382 |
| Jul 24, 2026 | 7.62 | 7.82 | 7.58 | 7.73 | 7.73 | 2.11% | 3,295,319 |
| Jul 23, 2026 | 7.68 | 7.76 | 7.52 | 7.57 | 7.57 | -1.43% | 2,441,983 |