ACV Auctions Inc.ACVANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.77 | $7.87 | $7.60 | $7.62 | 6.36M |
| 1/30/2026 | $7.85 | $7.91 | $7.68 | $7.81 | 1.60M |
| 1/29/2026 | $8.06 | $8.16 | $7.82 | $7.88 | 1.70M |
| 1/28/2026 | $8.41 | $8.50 | $7.97 | $8.04 | 1.62M |
| 1/27/2026 | $8.55 | $8.60 | $8.15 | $8.35 | 2.52M |
| 1/26/2026 | $8.50 | $8.60 | $8.31 | $8.60 | 1.64M |
| 1/23/2026 | $8.66 | $8.74 | $8.42 | $8.50 | 2.02M |
| 1/22/2026 | $8.54 | $8.80 | $8.54 | $8.62 | 2.17M |
| 1/21/2026 | $8.47 | $8.58 | $8.10 | $8.47 | 3.03M |
| 1/20/2026 | $8.50 | $8.70 | $8.38 | $8.47 | 2.02M |
| 1/16/2026 | $8.83 | $8.95 | $8.71 | $8.74 | 1.53M |
| 1/15/2026 | $8.85 | $9.06 | $8.71 | $8.98 | 1.77M |
| 1/14/2026 | $8.93 | $8.99 | $8.61 | $8.84 | 2.11M |
| 1/13/2026 | $8.79 | $8.84 | $8.63 | $8.74 | 1.55M |
| 1/12/2026 | $8.71 | $9.07 | $8.62 | $8.77 | 2.65M |
| 1/9/2026 | $8.66 | $8.87 | $8.40 | $8.78 | 2.40M |
| 1/8/2026 | $8.38 | $9.04 | $8.30 | $8.73 | 2.79M |
| 1/7/2026 | $8.55 | $8.61 | $8.44 | $8.47 | 1.32M |
| 1/6/2026 | $8.59 | $8.61 | $8.43 | $8.55 | 2.19M |
| 1/5/2026 | $8.29 | $8.70 | $8.10 | $8.61 | 3.64M |
| 1/2/2026 | $8.10 | $8.51 | $8.05 | $8.29 | 3.94M |
| 12/31/2025 | $8.12 | $8.16 | $8.02 | $8.02 | 1.38M |
| 12/30/2025 | $8.22 | $8.33 | $8.13 | $8.14 | 1.43M |
| 12/29/2025 | $8.33 | $8.33 | $8.15 | $8.27 | 1.34M |
| 12/26/2025 | $8.16 | $8.31 | $8.16 | $8.26 | 1.27M |
| 12/24/2025 | $8.17 | $8.32 | $8.13 | $8.26 | 941,423 |
| 12/23/2025 | $8.17 | $8.29 | $7.98 | $8.15 | 2.75M |
| 12/22/2025 | $7.82 | $8.27 | $7.74 | $8.21 | 3.37M |
| 12/19/2025 | $7.90 | $7.94 | $7.72 | $7.80 | 2.83M |
| 12/18/2025 | $8.19 | $8.19 | $7.88 | $7.93 | 3.49M |
| 12/17/2025 | $7.88 | $8.10 | $7.66 | $7.72 | 2.71M |
| 12/16/2025 | $7.80 | $8.18 | $7.78 | $8.00 | 3.58M |
| 12/15/2025 | $8.03 | $8.14 | $7.81 | $7.81 | 3.76M |
| 12/12/2025 | $8.03 | $8.31 | $7.98 | $7.99 | 2.73M |
| 12/11/2025 | $8.15 | $8.35 | $8.02 | $8.10 | 3.02M |
| 12/10/2025 | $8.05 | $8.36 | $8.01 | $8.26 | 2.72M |
| 12/9/2025 | $8.00 | $8.26 | $8.00 | $8.07 | 2.00M |
| 12/8/2025 | $8.22 | $8.28 | $8.01 | $8.12 | 2.08M |
| 12/5/2025 | $7.90 | $8.23 | $7.86 | $8.15 | 3.30M |
| 12/4/2025 | $8.06 | $8.06 | $7.78 | $7.89 | 2.57M |
| 12/3/2025 | $7.77 | $8.00 | $7.73 | $7.90 | 1.98M |
| 12/2/2025 | $7.73 | $7.80 | $7.64 | $7.70 | 2.28M |
| 12/1/2025 | $7.70 | $8.02 | $7.70 | $7.74 | 2.45M |
| 11/28/2025 | $7.73 | $7.91 | $7.69 | $7.85 | 2.07M |
| 11/26/2025 | $7.56 | $7.86 | $7.43 | $7.73 | 3.35M |
| 11/25/2025 | $7.15 | $7.63 | $7.15 | $7.59 | 4.18M |
| 11/24/2025 | $6.80 | $7.17 | $6.68 | $7.12 | 4.20M |
| 11/21/2025 | $6.65 | $6.93 | $6.58 | $6.75 | 3.38M |
| 11/20/2025 | $6.69 | $6.78 | $6.49 | $6.64 | 3.63M |
| 11/19/2025 | $6.51 | $6.72 | $6.37 | $6.64 | 4.05M |
| 11/18/2025 | $6.22 | $6.58 | $6.16 | $6.54 | 3.55M |
| 11/17/2025 | $6.27 | $6.65 | $6.12 | $6.30 | 5.04M |
| 11/14/2025 | $6.32 | $6.33 | $5.99 | $6.24 | 5.45M |
| 11/13/2025 | $5.90 | $6.38 | $5.89 | $6.37 | 9.15M |
| 11/12/2025 | $5.46 | $5.61 | $5.34 | $5.49 | 17.15M |
| 11/11/2025 | $5.66 | $5.73 | $5.47 | $5.49 | 3.81M |
| 11/10/2025 | $5.52 | $5.71 | $5.45 | $5.58 | 9.81M |
| 11/7/2025 | $5.10 | $5.43 | $5.09 | $5.40 | 11.91M |
| 11/6/2025 | $5.88 | $6.50 | $4.95 | $5.09 | 31.09M |
| 11/5/2025 | $8.87 | $9.07 | $8.07 | $8.15 | 8.02M |