ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
6.48
+0.34 (5.54%)
Jun 18, 2026, 4:00 PM EDT - Market closed
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.11 | 6.60 | 6.07 | 6.48 | 6.48 | 5.54% | 4,348,263 |
| Jun 17, 2026 | 6.26 | 6.46 | 6.00 | 6.14 | 6.14 | -2.07% | 2,355,046 |
| Jun 16, 2026 | 6.29 | 6.37 | 6.20 | 6.27 | 6.27 | -0.63% | 1,610,825 |
| Jun 15, 2026 | 6.05 | 6.31 | 6.00 | 6.31 | 6.31 | 4.99% | 1,892,798 |
| Jun 12, 2026 | 6.45 | 6.49 | 6.00 | 6.01 | 6.01 | -6.82% | 2,950,899 |
| Jun 11, 2026 | 5.92 | 6.46 | 5.91 | 6.45 | 6.45 | 8.59% | 3,149,965 |
| Jun 10, 2026 | 5.63 | 5.98 | 5.60 | 5.94 | 5.94 | 3.85% | 3,317,713 |
| Jun 9, 2026 | 5.65 | 5.92 | 5.59 | 5.72 | 5.72 | 1.24% | 1,829,327 |
| Jun 8, 2026 | 5.61 | 5.71 | 5.56 | 5.65 | 5.65 | -0.18% | 2,005,632 |
| Jun 5, 2026 | 5.85 | 5.94 | 5.54 | 5.66 | 5.66 | -3.58% | 1,895,450 |
| Jun 4, 2026 | 5.87 | 6.06 | 5.77 | 5.87 | 5.87 | 1.03% | 2,773,176 |
| Jun 3, 2026 | 6.19 | 6.20 | 5.72 | 5.81 | 5.81 | -8.07% | 3,808,090 |
| Jun 2, 2026 | 6.39 | 6.45 | 6.25 | 6.32 | 6.32 | -3.36% | 3,535,789 |
| Jun 1, 2026 | 6.75 | 6.80 | 6.18 | 6.54 | 6.54 | -0.46% | 3,690,147 |
| May 29, 2026 | 6.17 | 6.75 | 6.16 | 6.57 | 6.57 | 4.12% | 4,669,844 |
| May 28, 2026 | 6.03 | 6.52 | 6.01 | 6.31 | 6.31 | 5.17% | 3,335,046 |
| May 27, 2026 | 5.94 | 6.18 | 5.90 | 6.00 | 6.00 | 0.50% | 1,961,483 |
| May 26, 2026 | 6.01 | 6.19 | 5.91 | 5.97 | 5.97 | 0.34% | 2,673,605 |
| May 22, 2026 | 5.88 | 6.13 | 5.84 | 5.95 | 5.95 | 0.85% | 1,771,263 |
| May 21, 2026 | 5.72 | 5.96 | 5.66 | 5.90 | 5.90 | -1.01% | 2,519,718 |
| May 20, 2026 | 5.85 | 6.04 | 5.60 | 5.96 | 5.96 | 0.68% | 2,553,237 |
| May 19, 2026 | 6.11 | 6.24 | 5.91 | 5.92 | 5.92 | -1.66% | 2,558,133 |
| May 18, 2026 | 5.91 | 6.20 | 5.87 | 6.02 | 6.02 | 1.69% | 3,307,334 |
| May 15, 2026 | 5.73 | 6.08 | 5.73 | 5.92 | 5.92 | 3.50% | 2,892,042 |
| May 14, 2026 | 5.94 | 5.99 | 5.71 | 5.72 | 5.72 | 1.24% | 3,434,713 |
| May 13, 2026 | 5.74 | 5.82 | 5.55 | 5.65 | 5.65 | -3.25% | 3,657,858 |
| May 12, 2026 | 6.11 | 6.19 | 5.74 | 5.84 | 5.84 | -4.11% | 3,943,384 |
| May 11, 2026 | 6.31 | 6.46 | 5.98 | 6.09 | 6.09 | -4.99% | 4,722,783 |
| May 8, 2026 | 6.31 | 6.70 | 6.29 | 6.41 | 6.41 | -1.38% | 5,670,092 |
| May 7, 2026 | 6.17 | 6.70 | 5.94 | 6.50 | 6.50 | 24.52% | 13,348,421 |
| May 6, 2026 | 5.42 | 5.49 | 5.00 | 5.22 | 5.22 | -3.33% | 9,215,712 |
| May 5, 2026 | 5.33 | 5.52 | 5.23 | 5.40 | 5.40 | 1.89% | 4,002,726 |
| May 4, 2026 | 5.32 | 5.40 | 5.26 | 5.30 | 5.30 | 0.38% | 2,650,528 |
| May 1, 2026 | 5.30 | 5.38 | 5.17 | 5.28 | 5.28 | 1.73% | 3,765,433 |
| Apr 30, 2026 | 5.13 | 5.22 | 5.04 | 5.19 | 5.19 | -0.57% | 2,180,672 |
| Apr 29, 2026 | 4.97 | 5.28 | 4.96 | 5.22 | 5.22 | 3.98% | 3,722,486 |
| Apr 28, 2026 | 5.29 | 5.35 | 5.00 | 5.02 | 5.02 | -3.83% | 1,989,367 |
| Apr 27, 2026 | 5.08 | 5.34 | 5.04 | 5.22 | 5.22 | 1.75% | 2,433,193 |
| Apr 24, 2026 | 5.17 | 5.32 | 5.11 | 5.13 | 5.13 | -1.16% | 2,596,979 |
| Apr 23, 2026 | 4.90 | 5.25 | 4.77 | 5.19 | 5.19 | 4.43% | 3,104,574 |
| Apr 22, 2026 | 4.92 | 4.97 | 4.87 | 4.97 | 4.97 | 2.05% | 2,031,162 |
| Apr 21, 2026 | 5.10 | 5.18 | 4.83 | 4.87 | 4.87 | -4.51% | 1,931,061 |
| Apr 20, 2026 | 4.96 | 5.10 | 4.92 | 5.10 | 5.10 | 1.59% | 1,742,247 |
| Apr 17, 2026 | 4.94 | 5.16 | 4.94 | 5.02 | 5.02 | 3.29% | 2,732,429 |
| Apr 16, 2026 | 4.98 | 5.03 | 4.80 | 4.86 | 4.86 | -1.02% | 2,264,361 |
| Apr 15, 2026 | 4.71 | 5.00 | 4.66 | 4.91 | 4.91 | 5.36% | 1,886,629 |
| Apr 14, 2026 | 4.54 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 2,187,710 |
| 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% | 2,556,314 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.30 | 4.34 | 4.34 | -5.24% | 2,583,809 |