ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
8.15
+0.26 (3.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 8.23 | 7.86 | 8.15 | 8.15 | 3.30% | 3,299,062 |
| Dec 4, 2025 | 8.06 | 8.06 | 7.78 | 7.89 | 7.89 | -0.13% | 2,565,771 |
| Dec 3, 2025 | 7.77 | 8.00 | 7.73 | 7.90 | 7.90 | 2.60% | 1,979,630 |
| Dec 2, 2025 | 7.73 | 7.80 | 7.64 | 7.70 | 7.70 | -0.52% | 2,284,443 |
| Dec 1, 2025 | 7.70 | 8.02 | 7.70 | 7.74 | 7.74 | -1.40% | 2,454,070 |
| Nov 28, 2025 | 7.73 | 7.91 | 7.69 | 7.85 | 7.85 | 1.55% | 2,066,892 |
| Nov 26, 2025 | 7.56 | 7.87 | 7.43 | 7.73 | 7.73 | 1.84% | 3,352,948 |
| Nov 25, 2025 | 7.15 | 7.63 | 7.15 | 7.59 | 7.59 | 6.60% | 4,164,195 |
| Nov 24, 2025 | 6.80 | 7.17 | 6.68 | 7.12 | 7.12 | 5.48% | 4,201,809 |
| Nov 21, 2025 | 6.65 | 6.93 | 6.58 | 6.75 | 6.75 | 1.66% | 3,377,019 |
| Nov 20, 2025 | 6.69 | 6.78 | 6.49 | 6.64 | 6.64 | - | 3,634,611 |
| Nov 19, 2025 | 6.51 | 6.73 | 6.37 | 6.64 | 6.64 | 1.53% | 4,048,514 |
| Nov 18, 2025 | 6.22 | 6.58 | 6.16 | 6.54 | 6.54 | 3.81% | 3,549,304 |
| Nov 17, 2025 | 6.27 | 6.65 | 6.12 | 6.30 | 6.30 | 0.96% | 5,040,122 |
| Nov 14, 2025 | 6.32 | 6.33 | 5.99 | 6.24 | 6.24 | -2.04% | 5,448,208 |
| Nov 13, 2025 | 5.90 | 6.38 | 5.89 | 6.37 | 6.37 | 16.03% | 9,150,012 |
| Nov 12, 2025 | 5.46 | 5.61 | 5.34 | 5.49 | 5.49 | - | 17,148,064 |
| Nov 11, 2025 | 5.66 | 5.73 | 5.47 | 5.49 | 5.49 | -1.61% | 3,812,062 |
| Nov 10, 2025 | 5.52 | 5.71 | 5.46 | 5.58 | 5.58 | 3.33% | 9,809,425 |
| Nov 7, 2025 | 5.10 | 5.43 | 5.09 | 5.40 | 5.40 | 6.09% | 11,908,790 |
| Nov 6, 2025 | 5.88 | 6.50 | 4.95 | 5.09 | 5.09 | -37.55% | 31,093,433 |
| Nov 5, 2025 | 8.87 | 9.07 | 8.08 | 8.15 | 8.15 | -8.94% | 8,023,940 |
| Nov 4, 2025 | 9.33 | 9.37 | 8.89 | 8.95 | 8.95 | -4.69% | 3,135,480 |
| Nov 3, 2025 | 9.03 | 9.43 | 8.99 | 9.39 | 9.39 | 3.53% | 4,108,622 |
| Oct 31, 2025 | 8.86 | 9.12 | 8.83 | 9.07 | 9.07 | 1.91% | 2,623,008 |
| Oct 30, 2025 | 8.79 | 8.99 | 8.76 | 8.90 | 8.90 | -0.22% | 2,018,574 |
| Oct 29, 2025 | 9.05 | 9.20 | 8.82 | 8.92 | 8.92 | -2.62% | 2,446,996 |
| Oct 28, 2025 | 9.41 | 9.47 | 9.13 | 9.16 | 9.16 | -3.27% | 1,698,557 |
| Oct 27, 2025 | 9.60 | 9.64 | 9.41 | 9.47 | 9.47 | -0.42% | 1,861,083 |
| Oct 24, 2025 | 9.48 | 9.57 | 9.41 | 9.51 | 9.51 | 1.60% | 1,299,895 |
| Oct 23, 2025 | 9.33 | 9.45 | 9.21 | 9.36 | 9.36 | 0.32% | 1,539,554 |
| Oct 22, 2025 | 9.52 | 9.57 | 9.21 | 9.33 | 9.33 | -3.32% | 1,630,282 |
| Oct 21, 2025 | 9.16 | 9.65 | 9.08 | 9.65 | 9.65 | 6.16% | 2,750,063 |
| Oct 20, 2025 | 8.70 | 9.20 | 8.62 | 9.09 | 9.09 | 5.94% | 1,822,832 |
| Oct 17, 2025 | 8.60 | 8.78 | 8.44 | 8.58 | 8.58 | -1.04% | 1,999,658 |
| Oct 16, 2025 | 8.72 | 8.89 | 8.58 | 8.67 | 8.67 | -0.80% | 2,115,032 |
| Oct 15, 2025 | 8.96 | 8.96 | 8.55 | 8.74 | 8.74 | -0.79% | 2,248,419 |
| Oct 14, 2025 | 8.34 | 8.90 | 8.33 | 8.81 | 8.81 | 3.77% | 3,590,261 |
| Oct 13, 2025 | 8.51 | 8.61 | 8.36 | 8.49 | 8.49 | 0.24% | 3,861,805 |
| Oct 10, 2025 | 9.04 | 9.18 | 8.47 | 8.47 | 8.47 | -6.62% | 3,019,132 |
| Oct 9, 2025 | 9.35 | 9.39 | 9.04 | 9.07 | 9.07 | -3.30% | 3,345,086 |
| Oct 8, 2025 | 9.55 | 9.59 | 9.27 | 9.38 | 9.38 | 0.86% | 2,572,263 |
| Oct 7, 2025 | 9.63 | 9.70 | 9.05 | 9.30 | 9.30 | -4.02% | 3,236,377 |
| Oct 6, 2025 | 10.17 | 10.18 | 9.55 | 9.69 | 9.69 | -4.25% | 2,953,534 |
| Oct 3, 2025 | 10.04 | 10.41 | 9.99 | 10.12 | 10.12 | 0.20% | 1,968,285 |
| Oct 2, 2025 | 9.98 | 10.18 | 9.91 | 10.10 | 10.10 | 0.30% | 2,069,728 |
| Oct 1, 2025 | 9.86 | 10.17 | 9.74 | 10.07 | 10.07 | 1.61% | 3,088,174 |
| Sep 30, 2025 | 9.86 | 9.97 | 9.56 | 9.91 | 9.91 | 0.92% | 2,702,961 |
| Sep 29, 2025 | 9.80 | 9.87 | 9.64 | 9.82 | 9.82 | 0.61% | 2,515,051 |
| Sep 26, 2025 | 10.00 | 10.14 | 9.70 | 9.76 | 9.76 | -2.11% | 2,346,216 |
| Sep 25, 2025 | 10.13 | 10.13 | 9.86 | 9.97 | 9.97 | -2.25% | 2,380,152 |
| Sep 24, 2025 | 10.13 | 10.24 | 10.00 | 10.20 | 10.20 | 0.69% | 2,029,529 |
| Sep 23, 2025 | 10.37 | 10.53 | 10.13 | 10.13 | 10.13 | -1.94% | 1,810,178 |
| Sep 22, 2025 | 10.55 | 10.55 | 10.24 | 10.33 | 10.33 | -0.67% | 2,259,072 |
| Sep 19, 2025 | 10.41 | 10.54 | 10.22 | 10.40 | 10.40 | 0.58% | 3,204,042 |
| Sep 18, 2025 | 10.41 | 10.54 | 10.31 | 10.34 | 10.34 | 0.88% | 2,826,375 |
| Sep 17, 2025 | 10.07 | 10.60 | 10.04 | 10.25 | 10.25 | 2.09% | 3,643,888 |
| Sep 16, 2025 | 10.02 | 10.13 | 9.85 | 10.04 | 10.04 | -0.40% | 2,977,302 |
| Sep 15, 2025 | 10.12 | 10.24 | 9.99 | 10.08 | 10.08 | 0.70% | 2,515,319 |
| Sep 12, 2025 | 10.35 | 10.37 | 10.00 | 10.01 | 10.01 | -3.10% | 3,196,595 |
| Sep 11, 2025 | 10.39 | 10.53 | 10.13 | 10.33 | 10.33 | -0.96% | 12,547,711 |
| Sep 10, 2025 | 10.93 | 11.02 | 10.36 | 10.43 | 10.43 | -5.01% | 4,533,351 |
| Sep 9, 2025 | 11.12 | 11.21 | 10.94 | 10.98 | 10.98 | -2.05% | 4,351,185 |
| Sep 8, 2025 | 11.81 | 11.86 | 11.20 | 11.21 | 11.21 | -5.08% | 2,776,324 |
| Sep 5, 2025 | 11.75 | 11.91 | 11.48 | 11.81 | 11.81 | 1.29% | 2,527,490 |
| Sep 4, 2025 | 11.31 | 11.69 | 11.19 | 11.66 | 11.66 | 3.64% | 1,714,692 |
| Sep 3, 2025 | 11.61 | 11.64 | 11.19 | 11.25 | 11.25 | -3.18% | 3,070,210 |
| Sep 2, 2025 | 11.48 | 11.71 | 11.38 | 11.62 | 11.62 | -0.34% | 2,415,836 |
| Aug 29, 2025 | 11.75 | 11.90 | 11.58 | 11.66 | 11.66 | -0.26% | 3,179,619 |
| Aug 28, 2025 | 11.68 | 11.78 | 11.54 | 11.69 | 11.69 | 1.56% | 2,220,043 |
| Aug 27, 2025 | 11.51 | 11.59 | 11.39 | 11.51 | 11.51 | -0.35% | 1,852,691 |
| Aug 26, 2025 | 11.58 | 11.77 | 11.50 | 11.55 | 11.55 | -0.35% | 2,734,783 |
| Aug 25, 2025 | 11.99 | 12.10 | 11.59 | 11.59 | 11.59 | -4.61% | 2,313,392 |
| Aug 22, 2025 | 11.59 | 12.21 | 11.50 | 12.15 | 12.15 | 5.93% | 2,276,737 |
| Aug 21, 2025 | 11.27 | 11.54 | 11.17 | 11.47 | 11.47 | 0.79% | 1,808,887 |
| Aug 20, 2025 | 11.51 | 11.61 | 11.23 | 11.38 | 11.38 | -1.13% | 1,542,343 |
| Aug 19, 2025 | 11.70 | 11.70 | 11.33 | 11.51 | 11.51 | -0.60% | 1,775,252 |
| Aug 18, 2025 | 11.72 | 11.89 | 11.56 | 11.58 | 11.58 | -1.11% | 3,077,974 |
| Aug 15, 2025 | 11.44 | 11.84 | 11.27 | 11.71 | 11.71 | 3.72% | 2,948,051 |
| Aug 14, 2025 | 11.34 | 11.58 | 11.21 | 11.29 | 11.29 | -2.42% | 2,650,001 |
| Aug 13, 2025 | 11.27 | 11.62 | 11.01 | 11.57 | 11.57 | 3.58% | 5,403,262 |
| Aug 12, 2025 | 11.30 | 11.35 | 10.26 | 11.17 | 11.17 | -16.33% | 10,436,614 |
| Aug 11, 2025 | 13.68 | 13.90 | 13.28 | 13.35 | 13.35 | -1.98% | 2,149,440 |
| Aug 8, 2025 | 14.02 | 14.28 | 13.60 | 13.62 | 13.62 | -3.06% | 2,320,571 |
| Aug 7, 2025 | 14.57 | 14.65 | 13.73 | 14.05 | 14.05 | -1.95% | 2,027,497 |
| Aug 6, 2025 | 14.19 | 14.75 | 14.16 | 14.33 | 14.33 | 1.27% | 2,103,773 |
| Aug 5, 2025 | 13.96 | 14.16 | 13.84 | 14.15 | 14.15 | 2.54% | 2,217,387 |
| Aug 4, 2025 | 13.63 | 13.91 | 13.60 | 13.80 | 13.80 | 2.15% | 3,776,734 |
| Aug 1, 2025 | 13.97 | 14.00 | 13.40 | 13.51 | 13.51 | -4.93% | 3,570,154 |
| Jul 31, 2025 | 14.10 | 14.34 | 14.01 | 14.21 | 14.21 | 0.71% | 2,742,544 |
| Jul 30, 2025 | 14.14 | 14.30 | 13.98 | 14.11 | 14.11 | 0.14% | 2,070,855 |
| Jul 29, 2025 | 14.49 | 14.54 | 14.09 | 14.09 | 14.09 | -2.49% | 1,836,684 |
| Jul 28, 2025 | 14.60 | 14.78 | 14.33 | 14.45 | 14.45 | -0.89% | 1,424,443 |
| Jul 25, 2025 | 14.71 | 14.91 | 14.51 | 14.58 | 14.58 | -0.34% | 1,519,141 |
| Jul 24, 2025 | 15.06 | 15.22 | 14.63 | 14.63 | 14.63 | -4.00% | 1,198,290 |
| Jul 23, 2025 | 15.09 | 15.32 | 14.87 | 15.24 | 15.24 | 1.06% | 1,260,932 |
| Jul 22, 2025 | 14.93 | 15.30 | 14.72 | 15.08 | 15.08 | 0.87% | 1,688,967 |
| Jul 21, 2025 | 15.16 | 15.27 | 14.92 | 14.95 | 14.95 | -0.99% | 1,975,836 |
| Jul 18, 2025 | 15.46 | 15.48 | 14.93 | 15.10 | 15.10 | -1.69% | 1,433,428 |
| Jul 17, 2025 | 15.26 | 15.48 | 15.03 | 15.36 | 15.36 | 0.26% | 2,257,715 |