Acrivon Therapeutics, Inc. Common StockACRVNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

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

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance