MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACRV — Acrivon Therapeutics, Inc. Common Stock
NasdaqAcrivon Therapeutics, Inc. Common Stock
$2.01
-0.04(-1.95%)
- O
- 2.02
- H
- 2.12
- L
- 2.00
- V
- 315.65K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.01
Period Return+5.24%
Period High$3.56
Period Low$1.05
Avg Daily Volume932.1K
Total Trading Days365
ACRV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.02 | $2.12 | $2.00 | $2.01 | $-0.04 | -1.95% | 315,655 | $2.04 | $2.00 $2.12 |
| Sep 30, 2026 | $2.09 | $2.16 | $2.04 | $2.05 | $-0.03 | -1.44% | 176,934 | $2.11 | $2.04 $2.16 |
| Sep 29, 2026 | $2.05 | $2.12 | $2.05 | $2.08 | +$0.02 | +0.97% | 132,698 | $2.09 | $2.05 $2.12 |
| Sep 28, 2026 | $2.08 | $2.12 | $2.03 | $2.06 | $-0.04 | -1.90% | 231,032 | $2.07 | $2.03 $2.12 |
| Sep 25, 2026 | $2.12 | $2.13 | $2.07 | $2.10 | $-0.02 | -0.94% | 181,953 | $2.10 | $2.07 $2.13 |
| Sep 24, 2026 | $2.10 | $2.15 | $2.04 | $2.12 | +$0.06 | +2.91% | 317,067 | $2.10 | $2.04 $2.15 |
| Sep 23, 2026 | $2.14 | $2.17 | $2.03 | $2.06 | $-0.09 | -4.19% | 435,424 | $2.08 | $2.03 $2.17 |
| Sep 22, 2026 | $2.04 | $2.24 | $2.01 | $2.15 | +$0.14 | +6.97% | 572,485 | $2.15 | $2.01 $2.24 |
| Sep 21, 2026 | $1.89 | $2.03 | $1.87 | $2.01 | +$0.16 | +8.65% | 333,997 | $1.95 | $1.87 $2.03 |
| Sep 18, 2026 | $1.71 | $1.90 | $1.69 | $1.85 | +$0.15 | +8.82% | 478,190 | $1.81 | $1.69 $1.90 |
| Sep 17, 2026 | $1.74 | $1.77 | $1.67 | $1.70 | +$0.00 | +0.00% | 463,838 | $1.72 | $1.67 $1.77 |
| Sep 16, 2026 | $1.85 | $1.90 | $1.70 | $1.70 | $-0.13 | -7.10% | 765,119 | $1.74 | $1.70 $1.90 |
| Sep 15, 2026 | $1.97 | $1.98 | $1.81 | $1.83 | $-0.13 | -6.63% | 303,182 | $1.84 | $1.81 $1.98 |
| Sep 14, 2026 | $1.98 | $1.99 | $1.94 | $1.96 | $-0.04 | -2.00% | 207,920 | $1.97 | $1.94 $1.99 |
| Sep 11, 2026 | $2.05 | $2.06 | $1.95 | $2.00 | $-0.04 | -1.96% | 461,586 | $1.99 | $1.95 $2.06 |
| Sep 10, 2026 | $2.03 | $2.06 | $1.96 | $2.04 | +$0.05 | +2.51% | 323,974 | $2.01 | $1.96 $2.06 |
| Sep 9, 2026 | $2.10 | $2.17 | $1.99 | $1.99 | $-0.11 | -5.24% | 239,118 | $2.05 | $1.99 $2.17 |
| Sep 8, 2026 | $2.13 | $2.18 | $2.07 | $2.10 | $-0.03 | -1.41% | 129,980 | $2.13 | $2.07 $2.18 |
| Sep 4, 2026 | $2.06 | $2.14 | $2.06 | $2.13 | +$0.07 | +3.40% | 184,600 | $2.10 | $2.06 $2.14 |
| Sep 3, 2026 | $2.15 | $2.15 | $2.05 | $2.06 | $-0.09 | -4.19% | 118,785 | $2.09 | $2.05 $2.15 |
| Sep 2, 2026 | $2.07 | $2.20 | $2.05 | $2.15 | +$0.08 | +3.86% | 131,059 | $2.11 | $2.05 $2.20 |
| Sep 1, 2026 | $2.07 | $2.13 | $2.03 | $2.07 | $-0.02 | -0.96% | 356,517 | $2.06 | $2.03 $2.13 |
| Aug 31, 2026 | $2.04 | $2.11 | $2.02 | $2.09 | +$0.03 | +1.46% | 160,288 | $2.06 | $2.02 $2.11 |
| Aug 28, 2026 | $2.16 | $2.19 | $2.05 | $2.06 | $-0.09 | -4.19% | 217,930 | $2.09 | $2.05 $2.19 |
| Aug 27, 2026 | $2.11 | $2.20 | $2.08 | $2.15 | +$0.07 | +3.37% | 188,355 | $2.16 | $2.08 $2.20 |
| Aug 26, 2026 | $2.17 | $2.19 | $2.08 | $2.08 | $-0.10 | -4.59% | 160,132 | $2.11 | $2.08 $2.19 |
| Aug 25, 2026 | $2.19 | $2.26 | $2.17 | $2.18 | $-0.02 | -0.91% | 243,113 | $2.19 | $2.17 $2.26 |
| Aug 24, 2026 | $2.19 | $2.23 | $2.06 | $2.20 | $-0.01 | -0.45% | 171,493 | $2.16 | $2.06 $2.23 |
| Aug 21, 2026 | $2.21 | $2.31 | $2.18 | $2.21 | +$0.01 | +0.45% | 361,333 | $2.24 | $2.18 $2.31 |
| Aug 20, 2026 | $2.33 | $2.37 | $2.17 | $2.20 | $-0.19 | -7.95% | 499,218 | $2.23 | $2.17 $2.37 |