Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.310
+0.060 (4.80%)
At close: Aug 13, 2025, 4:00 PM
1.390
+0.080 (6.11%)
Pre-market: Aug 14, 2025, 8:58 AM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 224,360 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 144,634 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 134,656 |
| Aug 8, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 137,287 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 160,559 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 131,877 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 200,862 |
| Aug 4, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 120,437 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 141,152 |
| Jul 31, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -3.03% | 245,232 |
| Jul 30, 2025 | 1.38 | 1.44 | 1.28 | 1.32 | 1.32 | -0.75% | 405,814 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -6.99% | 362,256 |
| Jul 28, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | - | 354,387 |
| Jul 25, 2025 | 1.41 | 1.47 | 1.34 | 1.43 | 1.43 | 2.88% | 332,213 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.14% | 231,534 |
| Jul 23, 2025 | 1.41 | 1.50 | 1.39 | 1.45 | 1.45 | 4.32% | 565,601 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | -0.71% | 260,882 |
| Jul 21, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 365,077 |
| Jul 18, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 285,864 |
| Jul 17, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | 1.54% | 337,094 |
| Jul 16, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 121,467 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -3.76% | 456,082 |
| Jul 14, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 191,025 |
| Jul 11, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 110,487 |
| Jul 10, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 205,394 |
| Jul 9, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 370,912 |
| Jul 8, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 261,713 |
| Jul 7, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 149,291 |
| Jul 3, 2025 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | - | 125,785 |
| Jul 2, 2025 | 1.23 | 1.39 | 1.23 | 1.29 | 1.29 | 4.88% | 546,168 |
| Jul 1, 2025 | 1.20 | 1.27 | 1.15 | 1.23 | 1.23 | 3.36% | 396,218 |
| Jun 30, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 306,436 |
| Jun 27, 2025 | 1.29 | 1.34 | 1.20 | 1.20 | 1.20 | -8.40% | 1,818,147 |
| Jun 26, 2025 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 439,549 |
| Jun 25, 2025 | 1.26 | 1.33 | 1.20 | 1.33 | 1.33 | 7.26% | 733,687 |
| Jun 24, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 297,750 |
| Jun 23, 2025 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | - | 174,337 |
| Jun 20, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 251,237 |
| Jun 18, 2025 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | 2.48% | 284,402 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 239,989 |
| Jun 16, 2025 | 1.24 | 1.26 | 1.16 | 1.22 | 1.22 | 1.67% | 277,956 |
| Jun 13, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -5.51% | 308,059 |
| Jun 12, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | - | 300,484 |
| Jun 11, 2025 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 446,909 |
| Jun 10, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | - | 358,610 |
| Jun 9, 2025 | 1.39 | 1.41 | 1.28 | 1.28 | 1.28 | -5.19% | 601,435 |
| Jun 6, 2025 | 1.26 | 1.37 | 1.24 | 1.35 | 1.35 | 8.00% | 688,590 |
| Jun 5, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 539,490 |
| Jun 4, 2025 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 6.03% | 562,750 |
| Jun 3, 2025 | 1.15 | 1.23 | 1.08 | 1.16 | 1.16 | 4.50% | 959,922 |