Skip to main content
Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.900
+0.020 (1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.931.971.881.89-0.53%465,776
Apr 27, 20261.891.971.791.881.88-1.57%877,018
Apr 24, 20261.931.971.861.911.911.06%413,556
Apr 23, 20261.982.001.851.891.89-4.06%520,803
Apr 22, 20261.792.021.771.971.9711.93%6,134,709
Apr 21, 20261.851.871.751.761.76-5.38%508,529
Apr 20, 20261.781.951.771.861.864.49%1,196,120
Apr 17, 20261.701.791.701.781.786.59%585,050
Apr 16, 20261.691.711.651.671.67-422,342
Apr 15, 20261.661.691.591.671.671.83%460,315
Apr 14, 20261.611.691.601.641.641.86%334,529
Apr 13, 20261.531.641.531.611.613.21%865,463
Apr 10, 20261.531.611.511.561.560.65%415,695
Apr 9, 20261.481.591.441.551.551.31%747,789
Apr 8, 20261.561.581.461.531.534.08%503,640
Apr 7, 20261.531.561.441.471.47-6.37%607,982
Apr 6, 20261.531.621.521.571.573.29%876,336
Apr 2, 20261.401.551.361.521.524.11%393,322
Apr 1, 20261.391.501.391.461.465.04%543,314
Mar 31, 20261.341.401.321.391.397.75%344,535
Mar 30, 20261.311.341.271.291.29-3.01%587,964
Mar 27, 20261.381.411.331.331.33-6.34%594,665
Mar 26, 20261.521.531.421.421.42-6.58%880,578
Mar 25, 20261.611.671.521.521.52-3.80%788,516
Mar 24, 20261.581.611.551.581.58-1.25%466,244
Mar 23, 20261.651.691.591.601.60-3.61%409,861
Mar 20, 20261.691.741.651.661.66-2.35%451,303
Mar 19, 20261.581.731.521.701.703.66%802,520
Mar 18, 20261.661.681.591.641.64-1.20%505,177
Mar 17, 20261.701.771.621.661.66-2.35%1,048,493
Mar 16, 20261.601.771.601.701.704.94%817,891
Mar 13, 20261.611.641.571.621.620.62%728,086
Mar 12, 20261.591.641.571.611.61-1.23%412,806
Mar 11, 20261.651.691.581.631.63-1.81%429,499
Mar 10, 20261.611.701.611.661.663.75%530,167
Mar 9, 20261.521.671.521.601.603.23%805,372
Mar 6, 20261.551.581.531.551.55-3.13%475,257
Mar 5, 20261.621.651.571.601.60-5.33%738,127
Mar 4, 20261.711.711.631.691.691.20%1,067,557
Mar 3, 20261.461.741.431.671.679.15%2,260,883
Mar 2, 20261.491.541.421.531.531.32%1,099,245
Feb 27, 20261.791.791.511.511.51-17.93%1,893,529
Feb 26, 20261.741.851.671.841.849.52%1,574,643
Feb 25, 20261.541.701.521.681.6812.00%1,928,691
Feb 24, 20261.511.551.501.501.50-1,067,783
Feb 23, 20261.551.571.491.501.50-1.96%462,850
Feb 20, 20261.571.581.521.531.53-3.16%511,464
Feb 19, 20261.621.621.561.581.58-0.63%946,187
Feb 18, 20261.631.641.581.591.59-0.63%647,611
Feb 17, 20261.641.661.591.601.60-1.84%460,828
Feb 13, 20261.591.711.591.631.633.16%435,686
Feb 12, 20261.521.631.481.581.585.33%1,210,278
Feb 11, 20261.601.621.461.501.50-3.85%926,968
Feb 10, 20261.621.641.551.561.56-3.70%976,598
Feb 9, 20261.671.711.591.621.62-2.99%703,289
Feb 6, 20261.611.711.611.671.674.37%619,827
Feb 5, 20261.651.761.601.601.60-5.33%600,311
Feb 4, 20261.741.771.651.691.69-3.98%543,446
Feb 3, 20261.801.801.691.761.76-2.76%645,967
Feb 2, 20261.761.871.731.811.811.12%649,005
Jan 30, 20261.881.891.771.791.79-4.79%626,690
Jan 29, 20261.891.901.831.881.88-0.53%563,622
Jan 28, 20261.972.011.851.891.89-4.55%1,031,049
Jan 27, 20261.912.011.911.981.982.06%572,110
Jan 26, 20262.052.091.931.941.94-5.37%1,361,784
Jan 23, 20262.042.101.962.052.050.99%856,971
Jan 22, 20262.042.192.002.032.03-2.87%1,171,679
Jan 21, 20261.982.121.962.092.096.63%957,763
Jan 20, 20262.052.161.951.961.96-1.01%2,153,510
Jan 16, 20261.942.041.901.981.985.88%2,022,629
Jan 15, 20261.841.931.791.871.872.19%1,258,677
Jan 14, 20261.681.901.651.831.837.65%2,119,530
Jan 13, 20261.581.741.571.701.704.29%1,530,857
Jan 12, 20261.711.741.611.631.63-6.86%2,883,461
Jan 9, 20261.952.021.751.751.75-9.33%4,666,501
Jan 8, 20262.792.801.891.931.93-34.58%42,741,975
Jan 7, 20263.313.562.862.952.95-1.99%3,058,180
Jan 6, 20262.353.152.323.013.0131.44%3,287,898
Jan 5, 20262.462.502.272.292.29-6.91%547,901
Jan 2, 20262.412.492.372.462.462.07%313,192
Dec 31, 20252.442.482.382.412.41-1.23%225,563
Dec 30, 20252.362.492.362.442.443.39%291,596
Dec 29, 20252.452.592.342.362.36-3.28%565,655
Dec 26, 20252.372.502.322.442.442.09%181,128
Dec 24, 20252.332.402.312.392.393.02%88,822
Dec 23, 20252.312.372.262.322.32-222,176
Dec 22, 20252.162.442.162.322.327.41%355,206
Dec 19, 20252.252.282.122.162.16-4.42%770,305
Dec 18, 20252.322.392.182.262.26-2.16%649,764
Dec 17, 20252.422.582.262.312.31-4.55%693,138
Dec 16, 20252.592.622.372.422.42-5.84%367,216
Dec 15, 20252.532.612.422.572.571.58%515,365
Dec 12, 20252.632.722.512.532.53-3.07%364,855
Dec 11, 20252.622.732.582.612.61-0.38%370,268
Dec 10, 20252.472.662.442.622.625.22%377,804
Dec 9, 20252.522.602.462.492.49-1.19%700,188
Dec 8, 20252.422.602.382.522.526.33%732,873
Dec 5, 20252.432.452.312.372.37-1.66%339,048
Dec 4, 20252.252.552.252.412.415.70%595,227
Dec 3, 20252.292.292.202.282.283.64%310,301