Skip to main content
Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.680
+0.100 (6.33%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
-0.040 (-2.38%)
After-hours: Jun 26, 2026, 6:58 PM EDT

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.581.681.581.681.686.33%272,116
Jun 25, 20261.621.641.581.581.58-2.47%312,392
Jun 24, 20261.631.701.621.621.62-0.61%288,872
Jun 23, 20261.561.691.561.631.633.16%349,749
Jun 22, 20261.561.681.561.581.580.64%571,753
Jun 18, 20261.541.611.511.571.573.29%710,695
Jun 17, 20261.501.591.491.521.522.01%208,680
Jun 16, 20261.521.571.481.491.49-1.97%318,372
Jun 15, 20261.551.621.521.521.522.70%394,860
Jun 12, 20261.491.521.451.481.482.78%297,322
Jun 11, 20261.381.451.361.441.444.35%330,907
Jun 10, 20261.391.441.381.381.38-2.82%216,117
Jun 9, 20261.431.481.381.421.420.71%246,800
Jun 8, 20261.461.471.401.411.41-1.40%195,679
Jun 5, 20261.541.541.411.431.43-7.74%546,250
Jun 4, 20261.511.581.511.551.552.65%259,049
Jun 3, 20261.551.601.511.511.51-3.82%300,799
Jun 2, 20261.541.601.521.571.570.64%629,809
Jun 1, 20261.601.611.551.561.56-2.50%405,989
May 29, 20261.631.651.591.601.60-1.84%366,751
May 28, 20261.681.711.611.631.63-1.81%348,308
May 27, 20261.681.741.651.661.66-0.60%415,947
May 26, 20261.751.801.671.671.67-4.57%245,908
May 22, 20261.821.901.731.751.75-2.23%825,872
May 21, 20261.751.851.731.791.791.70%355,563
May 20, 20261.641.781.621.761.7610.00%403,507
May 19, 20261.661.661.591.601.60-3.03%533,463
May 18, 20261.791.801.621.651.65-6.78%681,343
May 15, 20261.901.901.761.771.77-7.81%696,692
May 14, 20261.972.051.911.921.92-599,455
May 13, 20261.891.941.871.921.921.59%162,325
May 12, 20261.911.931.861.891.89-1.05%274,873
May 11, 20261.991.991.891.911.91-3.54%549,441
May 8, 20262.042.081.971.981.98-2.46%541,909
May 7, 20262.082.102.002.032.03-2.87%454,129
May 6, 20262.112.142.042.092.090.48%424,776
May 5, 20262.212.242.042.082.08-4.15%531,155
May 4, 20262.092.212.052.172.173.83%1,139,798
May 1, 20261.872.091.862.092.0912.97%867,352
Apr 30, 20261.821.871.791.851.852.21%357,976
Apr 29, 20261.911.911.781.811.81-4.74%329,648
Apr 28, 20261.871.971.871.901.901.06%489,752
Apr 27, 20261.891.971.791.881.88-1.57%880,059
Apr 24, 20261.931.971.861.911.911.06%413,862
Apr 23, 20261.982.001.851.891.89-4.06%531,608
Apr 22, 20261.792.021.771.971.9711.93%6,138,881
Apr 21, 20261.851.871.751.761.76-5.38%512,651
Apr 20, 20261.781.951.771.861.864.49%1,199,612
Apr 17, 20261.701.791.701.781.786.59%603,416
Apr 16, 20261.691.711.651.671.67-422,856
Apr 15, 20261.661.691.591.671.671.83%475,298
Apr 14, 20261.611.691.601.641.641.86%335,935
Apr 13, 20261.531.641.531.611.613.21%880,941
Apr 10, 20261.531.611.511.561.560.65%415,715
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