Skip to main content
Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.510
-0.330 (-17.93%)
At close: Feb 27, 2026, 4:00 PM EST
1.528
+0.018 (1.22%)
After-hours: Feb 27, 2026, 7:54 PM EST

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.791.791.511.521.52-17.39%1,880,132
Feb 26, 20261.741.851.671.841.849.52%1,552,236
Feb 25, 20261.541.701.521.681.6812.00%1,900,891
Feb 24, 20261.511.551.501.501.50-1,056,942
Feb 23, 20261.551.571.491.501.50-1.96%461,965
Feb 20, 20261.571.581.521.531.53-3.16%508,707
Feb 19, 20261.621.621.561.581.58-0.63%943,173
Feb 18, 20261.631.641.581.591.59-0.63%643,891
Feb 17, 20261.641.661.591.601.60-1.84%458,475
Feb 13, 20261.591.711.591.631.633.16%428,234
Feb 12, 20261.521.631.481.581.585.33%1,207,003
Feb 11, 20261.601.621.461.501.50-3.85%914,927
Feb 10, 20261.621.641.551.561.56-3.70%967,104
Feb 9, 20261.671.711.591.621.62-2.99%692,310
Feb 6, 20261.611.711.611.671.674.37%616,489
Feb 5, 20261.651.761.601.601.60-5.33%559,995
Feb 4, 20261.741.771.651.691.69-3.98%535,025
Feb 3, 20261.801.801.691.761.76-2.76%636,240
Feb 2, 20261.761.871.731.811.811.12%634,634
Jan 30, 20261.881.891.771.791.79-4.79%616,536
Jan 29, 20261.891.901.831.881.88-0.53%528,425
Jan 28, 20261.972.011.851.891.89-4.55%1,023,608
Jan 27, 20261.912.011.911.981.982.06%556,075
Jan 26, 20262.052.091.931.941.94-5.37%1,345,071
Jan 23, 20262.042.101.962.052.050.99%836,843
Jan 22, 20262.042.192.002.032.03-2.87%1,156,534
Jan 21, 20261.982.121.962.092.096.63%945,287
Jan 20, 20262.052.161.951.961.96-1.01%2,133,793
Jan 16, 20261.942.041.901.981.985.88%1,972,837
Jan 15, 20261.841.931.791.871.872.19%1,190,753
Jan 14, 20261.681.901.651.831.837.65%2,076,219
Jan 13, 20261.581.741.571.701.704.29%1,509,618
Jan 12, 20261.711.741.611.631.63-6.86%2,773,275
Jan 9, 20261.952.021.751.751.75-9.33%4,420,485
Jan 8, 20262.792.801.891.931.93-34.58%42,083,274
Jan 7, 20263.313.562.862.952.95-1.99%2,930,892
Jan 6, 20262.353.152.323.013.0131.44%3,166,326
Jan 5, 20262.462.502.272.292.29-6.91%538,545
Jan 2, 20262.412.492.372.462.462.07%312,195
Dec 31, 20252.442.482.382.412.41-1.23%223,328
Dec 30, 20252.362.492.362.442.443.39%289,517
Dec 29, 20252.452.592.342.362.36-3.28%563,338
Dec 26, 20252.372.502.322.442.442.09%180,926
Dec 24, 20252.332.402.312.392.393.02%88,451
Dec 23, 20252.312.372.262.322.32-221,702
Dec 22, 20252.162.442.162.322.327.41%340,636
Dec 19, 20252.252.282.122.162.16-4.42%767,193
Dec 18, 20252.322.392.182.262.26-2.16%619,259
Dec 17, 20252.422.582.262.312.31-4.55%692,158
Dec 16, 20252.592.622.372.422.42-5.84%365,411
Dec 15, 20252.532.612.422.572.571.58%515,246
Dec 12, 20252.632.722.512.532.53-3.07%364,420
Dec 11, 20252.622.732.582.612.61-0.38%356,952
Dec 10, 20252.472.662.442.622.625.22%372,898
Dec 9, 20252.522.602.462.492.49-1.19%698,752
Dec 8, 20252.422.602.382.522.526.33%728,555
Dec 5, 20252.432.452.312.372.37-1.66%337,522
Dec 4, 20252.252.552.252.412.415.70%588,361
Dec 3, 20252.292.292.202.282.283.64%304,335
Dec 2, 20252.442.492.162.202.20-9.09%586,847
Dec 1, 20252.322.472.322.422.422.54%566,956
Nov 28, 20252.402.412.332.362.36-292,135
Nov 26, 20252.302.372.252.362.361.72%286,349
Nov 25, 20252.372.382.222.322.32-1.69%377,511
Nov 24, 20252.312.392.292.362.362.61%269,639
Nov 21, 20252.302.362.182.302.301.77%202,652
Nov 20, 20252.382.482.202.262.26-4.24%832,365
Nov 19, 20252.402.442.312.362.36-2.88%291,688
Nov 18, 20252.382.482.362.432.432.10%647,230
Nov 17, 20252.222.482.192.382.386.25%1,342,956
Nov 14, 20252.012.322.002.242.248.21%1,187,067
Nov 13, 20252.222.252.062.072.07-9.21%398,324
Nov 12, 20252.102.352.032.282.2810.14%1,865,455
Nov 11, 20252.032.112.012.072.071.97%297,444
Nov 10, 20251.912.051.902.032.037.98%316,475
Nov 7, 20252.002.031.781.881.88-6.00%1,016,476
Nov 6, 20252.032.081.982.002.00-1.48%412,087
Nov 5, 20252.172.171.912.032.03-5.58%1,023,173
Nov 4, 20252.262.302.112.152.15-7.73%1,212,542
Nov 3, 20252.262.462.132.332.3317.09%13,077,369
Oct 31, 20251.952.011.941.991.992.58%195,751
Oct 30, 20251.881.971.881.941.942.65%206,834
Oct 29, 20251.982.061.881.891.89-4.55%265,859
Oct 28, 20252.052.181.961.981.98-5.26%546,095
Oct 27, 20252.122.142.052.092.090.97%323,282
Oct 24, 20252.032.121.992.072.073.50%306,129
Oct 23, 20252.002.061.922.002.000.50%349,243
Oct 22, 20252.012.051.931.991.99-2.45%422,744
Oct 21, 20251.942.051.892.042.046.25%607,698
Oct 20, 20251.861.951.831.921.926.08%233,567
Oct 17, 20251.851.941.801.811.81-3.21%215,059
Oct 16, 20251.902.041.861.871.87-1.06%555,894
Oct 15, 20251.751.921.751.891.898.62%323,237
Oct 14, 20251.731.801.691.741.74-1.69%245,491
Oct 13, 20251.841.901.711.771.77-3.28%577,364
Oct 10, 20251.972.011.821.831.83-6.63%738,286
Oct 9, 20251.872.021.871.961.964.26%436,630
Oct 8, 20251.932.001.861.881.88-1.57%365,329
Oct 7, 20251.921.961.821.911.91-711,070
Oct 6, 20251.951.991.901.911.91-424,490