Acrivon Therapeutics, Inc. Common StockACRVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.80 | $1.80 | $1.70 | $1.70 | 406,180 |
| 2/2/2026 | $1.76 | $1.87 | $1.73 | $1.81 | 649,005 |
| 1/30/2026 | $1.88 | $1.89 | $1.77 | $1.79 | 626,700 |
| 1/29/2026 | $1.89 | $1.90 | $1.83 | $1.88 | 563,622 |
| 1/28/2026 | $1.97 | $2.01 | $1.85 | $1.89 | 1.03M |
| 1/27/2026 | $1.91 | $2.01 | $1.91 | $1.98 | 572,110 |
| 1/26/2026 | $2.05 | $2.09 | $1.93 | $1.94 | 1.36M |
| 1/23/2026 | $2.04 | $2.10 | $1.96 | $2.05 | 857,000 |
| 1/22/2026 | $2.04 | $2.19 | $2.00 | $2.03 | 1.17M |
| 1/21/2026 | $1.98 | $2.12 | $1.96 | $2.09 | 957,800 |
| 1/20/2026 | $2.05 | $2.16 | $1.95 | $1.96 | 2.15M |
| 1/16/2026 | $1.94 | $2.04 | $1.90 | $1.98 | 2.02M |
| 1/15/2026 | $1.84 | $1.93 | $1.79 | $1.87 | 1.26M |
| 1/14/2026 | $1.68 | $1.90 | $1.65 | $1.83 | 2.12M |
| 1/13/2026 | $1.58 | $1.74 | $1.57 | $1.70 | 1.53M |
| 1/12/2026 | $1.71 | $1.74 | $1.61 | $1.63 | 2.88M |
| 1/9/2026 | $1.95 | $2.02 | $1.75 | $1.75 | 4.67M |
| 1/8/2026 | $2.79 | $2.80 | $1.89 | $1.93 | 42.74M |
| 1/7/2026 | $3.31 | $3.56 | $2.86 | $2.95 | 3.06M |
| 1/6/2026 | $2.35 | $3.15 | $2.32 | $3.01 | 3.29M |
| 1/5/2026 | $2.46 | $2.50 | $2.27 | $2.29 | 547,901 |
| 1/2/2026 | $2.41 | $2.49 | $2.37 | $2.46 | 313,192 |
| 12/31/2025 | $2.44 | $2.48 | $2.38 | $2.41 | 225,600 |
| 12/30/2025 | $2.36 | $2.49 | $2.36 | $2.44 | 291,600 |
| 12/29/2025 | $2.45 | $2.59 | $2.34 | $2.36 | 565,700 |
| 12/26/2025 | $2.37 | $2.50 | $2.32 | $2.44 | 181,128 |
| 12/24/2025 | $2.33 | $2.40 | $2.31 | $2.39 | 88,822 |
| 12/23/2025 | $2.31 | $2.37 | $2.26 | $2.32 | 222,200 |
| 12/22/2025 | $2.16 | $2.44 | $2.16 | $2.32 | 355,206 |
| 12/19/2025 | $2.25 | $2.28 | $2.12 | $2.16 | 770,305 |
| 12/18/2025 | $2.32 | $2.39 | $2.18 | $2.26 | 649,800 |
| 12/17/2025 | $2.42 | $2.58 | $2.26 | $2.31 | 693,138 |
| 12/16/2025 | $2.59 | $2.62 | $2.37 | $2.42 | 367,216 |
| 12/15/2025 | $2.53 | $2.61 | $2.42 | $2.57 | 515,365 |
| 12/12/2025 | $2.63 | $2.72 | $2.51 | $2.53 | 364,855 |
| 12/11/2025 | $2.62 | $2.73 | $2.58 | $2.61 | 370,300 |
| 12/10/2025 | $2.47 | $2.66 | $2.44 | $2.62 | 377,804 |
| 12/9/2025 | $2.52 | $2.60 | $2.46 | $2.49 | 700,200 |
| 12/8/2025 | $2.42 | $2.60 | $2.38 | $2.52 | 732,900 |
| 12/5/2025 | $2.43 | $2.44 | $2.31 | $2.37 | 339,048 |
| 12/4/2025 | $2.25 | $2.55 | $2.25 | $2.41 | 595,227 |
| 12/3/2025 | $2.29 | $2.29 | $2.19 | $2.28 | 310,301 |
| 12/2/2025 | $2.44 | $2.49 | $2.16 | $2.20 | 596,809 |
| 12/1/2025 | $2.32 | $2.47 | $2.32 | $2.42 | 571,632 |
| 11/28/2025 | $2.40 | $2.41 | $2.33 | $2.36 | 295,542 |
| 11/26/2025 | $2.30 | $2.37 | $2.25 | $2.36 | 286,911 |
| 11/25/2025 | $2.37 | $2.38 | $2.22 | $2.32 | 379,600 |
| 11/24/2025 | $2.31 | $2.39 | $2.29 | $2.36 | 271,075 |
| 11/21/2025 | $2.30 | $2.36 | $2.18 | $2.30 | 226,400 |
| 11/20/2025 | $2.38 | $2.48 | $2.20 | $2.26 | 833,011 |
| 11/19/2025 | $2.40 | $2.44 | $2.31 | $2.36 | 291,700 |
| 11/18/2025 | $2.38 | $2.48 | $2.36 | $2.43 | 647,230 |
| 11/17/2025 | $2.22 | $2.48 | $2.19 | $2.38 | 1.34M |
| 11/14/2025 | $2.01 | $2.32 | $2.00 | $2.24 | 1.19M |
| 11/13/2025 | $2.22 | $2.25 | $2.06 | $2.07 | 398,324 |
| 11/12/2025 | $2.10 | $2.35 | $2.03 | $2.28 | 1.87M |
| 11/11/2025 | $2.03 | $2.11 | $2.01 | $2.07 | 297,444 |
| 11/10/2025 | $1.91 | $2.05 | $1.90 | $2.03 | 316,500 |
| 11/7/2025 | $2.00 | $2.03 | $1.78 | $1.88 | 1.02M |
| 11/6/2025 | $2.03 | $2.08 | $1.98 | $2.00 | 412,100 |
| 11/5/2025 | $2.17 | $2.17 | $1.91 | $2.03 | 1.02M |