MARKET IS OPEN
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%
ACVA — ACV Auctions Inc.
NYSEACV Auctions Inc.
$10.45
+0.02(+0.19%)
- O
- 10.44
- H
- 10.47
- L
- 10.44
- V
- 6.42M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.45
Period Return-24.87%
Period High$17.54
Period Low$4.07
Avg Daily Volume3.80M
Total Trading Days365
ACVA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.44 | $10.47 | $10.44 | $10.45 | +$0.02 | +0.19% | 6,423,197 | $10.45 | $10.44 $10.47 |
| Sep 30, 2026 | $10.44 | $10.45 | $10.43 | $10.43 | $-0.01 | -0.10% | 13,298,668 | $10.44 | $10.43 $10.45 |
| Sep 29, 2026 | $10.43 | $10.45 | $10.43 | $10.44 | $-0.02 | -0.19% | 22,440,379 | $10.43 | $10.43 $10.45 |
| Sep 28, 2026 | $10.45 | $10.47 | $10.43 | $10.46 | +$0.00 | +0.00% | 7,030,932 | $10.46 | $10.43 $10.47 |
| Sep 25, 2026 | $10.46 | $10.46 | $10.45 | $10.46 | +$0.00 | +0.00% | 3,745,495 | $10.45 | $10.45 $10.46 |
| Sep 24, 2026 | $10.44 | $10.47 | $10.44 | $10.46 | +$0.03 | +0.29% | 6,090,706 | $10.45 | $10.44 $10.47 |
| Sep 23, 2026 | $10.46 | $10.47 | $10.41 | $10.43 | $-0.02 | -0.19% | 14,192,983 | $10.44 | $10.41 $10.47 |
| Sep 22, 2026 | $10.47 | $10.48 | $10.45 | $10.45 | $-0.03 | -0.29% | 4,395,901 | $10.46 | $10.45 $10.48 |
| Sep 21, 2026 | $10.48 | $10.49 | $10.45 | $10.48 | +$0.00 | +0.00% | 10,570,717 | $10.46 | $10.45 $10.49 |
| Sep 18, 2026 | $10.48 | $10.49 | $10.45 | $10.48 | +$0.00 | +0.00% | 11,270,772 | $10.47 | $10.45 $10.49 |
| Sep 17, 2026 | $10.46 | $10.50 | $10.45 | $10.48 | +$0.06 | +0.58% | 23,704,156 | $10.47 | $10.45 $10.50 |
| Sep 16, 2026 | $10.44 | $10.44 | $10.42 | $10.42 | $-0.01 | -0.10% | 12,102,199 | $10.43 | $10.42 $10.44 |
| Sep 15, 2026 | $10.43 | $10.44 | $10.41 | $10.43 | +$0.02 | +0.19% | 12,166,396 | $10.43 | $10.41 $10.44 |
| Sep 14, 2026 | $10.42 | $10.44 | $10.41 | $10.41 | +$0.00 | +0.00% | 18,536,772 | $10.42 | $10.41 $10.44 |
| Sep 11, 2026 | $10.46 | $10.46 | $10.41 | $10.41 | +$3.19 | +44.18% | 115,902,397 | $10.42 | $10.41 $10.46 |
| Sep 10, 2026 | $7.36 | $7.39 | $7.00 | $7.22 | $-0.15 | -2.04% | 19,621,073 | $9.80 | $7.00 $7.39 |
| Sep 9, 2026 | $7.03 | $7.41 | $6.86 | $7.37 | +$0.34 | +4.84% | 3,905,063 | $7.16 | $6.86 $7.41 |
| Sep 8, 2026 | $6.95 | $7.11 | $6.68 | $7.03 | +$0.05 | +0.72% | 3,286,650 | $6.96 | $6.68 $7.11 |
| Sep 4, 2026 | $6.66 | $7.17 | $6.60 | $6.98 | +$0.28 | +4.18% | 2,673,101 | $7.01 | $6.60 $7.17 |
| Sep 3, 2026 | $6.84 | $6.99 | $6.64 | $6.70 | $-0.07 | -1.03% | 2,702,963 | $6.74 | $6.64 $6.99 |
| Sep 2, 2026 | $6.71 | $6.95 | $6.66 | $6.77 | +$0.01 | +0.15% | 1,899,058 | $6.84 | $6.66 $6.95 |
| Sep 1, 2026 | $6.90 | $7.07 | $6.69 | $6.76 | $-0.27 | -3.84% | 4,063,755 | $6.84 | $6.69 $7.07 |
| Aug 31, 2026 | $7.09 | $7.32 | $7.02 | $7.03 | $-0.13 | -1.82% | 3,504,125 | $7.11 | $7.02 $7.32 |
| Aug 28, 2026 | $7.26 | $7.42 | $7.04 | $7.16 | $-0.06 | -0.83% | 2,765,242 | $7.14 | $7.04 $7.42 |
| Aug 27, 2026 | $7.30 | $7.44 | $7.05 | $7.22 | $-0.10 | -1.37% | 2,862,247 | $7.21 | $7.05 $7.44 |
| Aug 26, 2026 | $7.22 | $7.48 | $7.22 | $7.32 | +$0.04 | +0.55% | 1,593,138 | $7.36 | $7.22 $7.48 |
| Aug 25, 2026 | $7.43 | $7.55 | $7.26 | $7.28 | $-0.19 | -2.54% | 1,854,806 | $7.35 | $7.26 $7.55 |
| Aug 24, 2026 | $7.46 | $7.60 | $7.27 | $7.47 | +$0.04 | +0.54% | 2,630,257 | $7.48 | $7.27 $7.60 |
| Aug 21, 2026 | $7.70 | $7.77 | $7.39 | $7.43 | $-0.24 | -3.13% | 3,258,907 | $7.48 | $7.39 $7.77 |
| Aug 20, 2026 | $7.44 | $7.67 | $7.28 | $7.67 | +$0.20 | +2.68% | 2,943,333 | $7.53 | $7.28 $7.67 |