Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
2.370
-0.040 (-1.66%)
At close: Dec 5, 2025, 4:00 PM EST
2.469
+0.099 (4.19%)
After-hours: Dec 5, 2025, 7:35 PM EST
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.43 | 2.45 | 2.31 | 2.37 | 2.37 | -1.66% | 337,522 |
| Dec 4, 2025 | 2.25 | 2.55 | 2.25 | 2.41 | 2.41 | 5.70% | 588,361 |
| Dec 3, 2025 | 2.29 | 2.29 | 2.20 | 2.28 | 2.28 | 3.64% | 304,335 |
| Dec 2, 2025 | 2.44 | 2.49 | 2.16 | 2.20 | 2.20 | -9.09% | 586,847 |
| Dec 1, 2025 | 2.32 | 2.47 | 2.32 | 2.42 | 2.42 | 2.54% | 566,956 |
| Nov 28, 2025 | 2.40 | 2.41 | 2.33 | 2.36 | 2.36 | - | 292,135 |
| Nov 26, 2025 | 2.30 | 2.37 | 2.25 | 2.36 | 2.36 | 1.72% | 286,349 |
| Nov 25, 2025 | 2.37 | 2.38 | 2.22 | 2.32 | 2.32 | -1.69% | 377,511 |
| Nov 24, 2025 | 2.31 | 2.39 | 2.29 | 2.36 | 2.36 | 2.61% | 269,639 |
| Nov 21, 2025 | 2.30 | 2.36 | 2.18 | 2.30 | 2.30 | 1.77% | 202,652 |
| Nov 20, 2025 | 2.38 | 2.48 | 2.20 | 2.26 | 2.26 | -4.24% | 832,365 |
| Nov 19, 2025 | 2.40 | 2.44 | 2.31 | 2.36 | 2.36 | -2.88% | 291,688 |
| Nov 18, 2025 | 2.38 | 2.48 | 2.36 | 2.43 | 2.43 | 2.10% | 647,230 |
| Nov 17, 2025 | 2.22 | 2.48 | 2.19 | 2.38 | 2.38 | 6.25% | 1,342,956 |
| Nov 14, 2025 | 2.01 | 2.32 | 2.00 | 2.24 | 2.24 | 8.21% | 1,187,067 |
| Nov 13, 2025 | 2.22 | 2.25 | 2.06 | 2.07 | 2.07 | -9.21% | 398,324 |
| Nov 12, 2025 | 2.10 | 2.35 | 2.03 | 2.28 | 2.28 | 10.14% | 1,865,455 |
| Nov 11, 2025 | 2.03 | 2.11 | 2.01 | 2.07 | 2.07 | 1.97% | 297,444 |
| Nov 10, 2025 | 1.91 | 2.05 | 1.90 | 2.03 | 2.03 | 7.98% | 316,475 |
| Nov 7, 2025 | 2.00 | 2.03 | 1.78 | 1.88 | 1.88 | -6.00% | 1,016,476 |
| Nov 6, 2025 | 2.03 | 2.08 | 1.98 | 2.00 | 2.00 | -1.48% | 412,087 |
| Nov 5, 2025 | 2.17 | 2.17 | 1.91 | 2.03 | 2.03 | -5.58% | 1,023,173 |
| Nov 4, 2025 | 2.26 | 2.30 | 2.11 | 2.15 | 2.15 | -7.73% | 1,212,542 |
| Nov 3, 2025 | 2.26 | 2.46 | 2.13 | 2.33 | 2.33 | 17.09% | 13,077,369 |
| Oct 31, 2025 | 1.95 | 2.01 | 1.94 | 1.99 | 1.99 | 2.58% | 195,751 |
| Oct 30, 2025 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 206,834 |
| Oct 29, 2025 | 1.98 | 2.06 | 1.88 | 1.89 | 1.89 | -4.55% | 265,859 |
| Oct 28, 2025 | 2.05 | 2.18 | 1.96 | 1.98 | 1.98 | -5.26% | 546,095 |
| Oct 27, 2025 | 2.12 | 2.14 | 2.05 | 2.09 | 2.09 | 0.97% | 323,282 |
| Oct 24, 2025 | 2.03 | 2.12 | 1.99 | 2.07 | 2.07 | 3.50% | 306,129 |
| Oct 23, 2025 | 2.00 | 2.06 | 1.92 | 2.00 | 2.00 | 0.50% | 349,243 |
| Oct 22, 2025 | 2.01 | 2.05 | 1.93 | 1.99 | 1.99 | -2.45% | 422,744 |
| Oct 21, 2025 | 1.94 | 2.05 | 1.89 | 2.04 | 2.04 | 6.25% | 607,698 |
| Oct 20, 2025 | 1.86 | 1.95 | 1.83 | 1.92 | 1.92 | 6.08% | 233,567 |
| Oct 17, 2025 | 1.85 | 1.94 | 1.80 | 1.81 | 1.81 | -3.21% | 215,059 |
| Oct 16, 2025 | 1.90 | 2.04 | 1.86 | 1.87 | 1.87 | -1.06% | 555,894 |
| Oct 15, 2025 | 1.75 | 1.92 | 1.75 | 1.89 | 1.89 | 8.62% | 323,237 |
| Oct 14, 2025 | 1.73 | 1.80 | 1.69 | 1.74 | 1.74 | -1.69% | 245,491 |
| Oct 13, 2025 | 1.84 | 1.90 | 1.71 | 1.77 | 1.77 | -3.28% | 577,364 |
| Oct 10, 2025 | 1.97 | 2.01 | 1.82 | 1.83 | 1.83 | -6.63% | 738,286 |
| Oct 9, 2025 | 1.87 | 2.02 | 1.87 | 1.96 | 1.96 | 4.26% | 436,630 |
| Oct 8, 2025 | 1.93 | 2.00 | 1.86 | 1.88 | 1.88 | -1.57% | 365,329 |
| Oct 7, 2025 | 1.92 | 1.96 | 1.82 | 1.91 | 1.91 | - | 711,070 |
| Oct 6, 2025 | 1.95 | 1.99 | 1.90 | 1.91 | 1.91 | - | 424,490 |
| Oct 3, 2025 | 1.88 | 1.98 | 1.84 | 1.91 | 1.91 | 2.69% | 559,804 |
| Oct 2, 2025 | 1.84 | 1.90 | 1.77 | 1.86 | 1.86 | 2.76% | 282,418 |
| Oct 1, 2025 | 1.82 | 1.87 | 1.78 | 1.81 | 1.81 | - | 390,652 |
| Sep 30, 2025 | 1.77 | 1.83 | 1.70 | 1.81 | 1.81 | -0.55% | 539,479 |
| Sep 29, 2025 | 1.69 | 1.84 | 1.66 | 1.82 | 1.82 | 9.64% | 996,867 |
| Sep 26, 2025 | 1.53 | 1.68 | 1.52 | 1.66 | 1.66 | 7.79% | 306,145 |
| Sep 25, 2025 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | -1.28% | 330,407 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.53 | 1.56 | 1.56 | -1.27% | 529,019 |
| Sep 23, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -4.82% | 407,113 |
| Sep 22, 2025 | 1.61 | 1.70 | 1.58 | 1.66 | 1.66 | 1.84% | 505,047 |
| Sep 19, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 423,985 |
| Sep 18, 2025 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 7.05% | 370,522 |
| Sep 17, 2025 | 1.54 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 889,600 |
| Sep 16, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 640,407 |
| Sep 15, 2025 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | -0.66% | 640,855 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 884,044 |
| Sep 11, 2025 | 1.62 | 1.66 | 1.50 | 1.55 | 1.55 | -4.91% | 1,072,069 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 867,792 |
| Sep 9, 2025 | 1.56 | 1.86 | 1.55 | 1.65 | 1.65 | -7.82% | 3,535,140 |
| Sep 8, 2025 | 1.50 | 2.67 | 1.35 | 1.79 | 1.79 | 34.59% | 51,978,521 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 7,264,198 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 217,023 |
| Sep 3, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | - | 97,765 |
| Sep 2, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | - | 78,189 |
| Aug 29, 2025 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 66,759 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 106,124 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 186,985 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | - | 148,020 |
| Aug 25, 2025 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 142,353 |
| Aug 22, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.03% | 226,905 |
| Aug 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 112,073 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 200,068 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 429,271 |
| Aug 18, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | 2.96% | 256,691 |
| Aug 15, 2025 | 1.39 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 214,526 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.26 | 1.39 | 1.39 | 6.11% | 335,434 |
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 224,360 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 144,634 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 134,656 |
| Aug 8, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 137,287 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 160,559 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 131,877 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 200,862 |
| Aug 4, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 120,437 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 141,152 |
| Jul 31, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -3.03% | 245,232 |
| Jul 30, 2025 | 1.38 | 1.44 | 1.28 | 1.32 | 1.32 | -0.75% | 405,814 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -6.99% | 362,256 |
| Jul 28, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | - | 354,387 |
| Jul 25, 2025 | 1.41 | 1.47 | 1.34 | 1.43 | 1.43 | 2.88% | 332,213 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.14% | 231,534 |
| Jul 23, 2025 | 1.41 | 1.50 | 1.39 | 1.45 | 1.45 | 4.32% | 565,601 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | -0.71% | 260,882 |
| Jul 21, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 365,077 |
| Jul 18, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 285,864 |
| Jul 17, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | 1.54% | 337,094 |