Skip to main content
Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
2.370
-0.040 (-1.66%)
At close: Dec 5, 2025, 4:00 PM EST
2.469
+0.099 (4.19%)
After-hours: Dec 5, 2025, 7:35 PM EST

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.432.452.312.372.37-1.66%337,522
Dec 4, 20252.252.552.252.412.415.70%588,361
Dec 3, 20252.292.292.202.282.283.64%304,335
Dec 2, 20252.442.492.162.202.20-9.09%586,847
Dec 1, 20252.322.472.322.422.422.54%566,956
Nov 28, 20252.402.412.332.362.36-292,135
Nov 26, 20252.302.372.252.362.361.72%286,349
Nov 25, 20252.372.382.222.322.32-1.69%377,511
Nov 24, 20252.312.392.292.362.362.61%269,639
Nov 21, 20252.302.362.182.302.301.77%202,652
Nov 20, 20252.382.482.202.262.26-4.24%832,365
Nov 19, 20252.402.442.312.362.36-2.88%291,688
Nov 18, 20252.382.482.362.432.432.10%647,230
Nov 17, 20252.222.482.192.382.386.25%1,342,956
Nov 14, 20252.012.322.002.242.248.21%1,187,067
Nov 13, 20252.222.252.062.072.07-9.21%398,324
Nov 12, 20252.102.352.032.282.2810.14%1,865,455
Nov 11, 20252.032.112.012.072.071.97%297,444
Nov 10, 20251.912.051.902.032.037.98%316,475
Nov 7, 20252.002.031.781.881.88-6.00%1,016,476
Nov 6, 20252.032.081.982.002.00-1.48%412,087
Nov 5, 20252.172.171.912.032.03-5.58%1,023,173
Nov 4, 20252.262.302.112.152.15-7.73%1,212,542
Nov 3, 20252.262.462.132.332.3317.09%13,077,369
Oct 31, 20251.952.011.941.991.992.58%195,751
Oct 30, 20251.881.971.881.941.942.65%206,834
Oct 29, 20251.982.061.881.891.89-4.55%265,859
Oct 28, 20252.052.181.961.981.98-5.26%546,095
Oct 27, 20252.122.142.052.092.090.97%323,282
Oct 24, 20252.032.121.992.072.073.50%306,129
Oct 23, 20252.002.061.922.002.000.50%349,243
Oct 22, 20252.012.051.931.991.99-2.45%422,744
Oct 21, 20251.942.051.892.042.046.25%607,698
Oct 20, 20251.861.951.831.921.926.08%233,567
Oct 17, 20251.851.941.801.811.81-3.21%215,059
Oct 16, 20251.902.041.861.871.87-1.06%555,894
Oct 15, 20251.751.921.751.891.898.62%323,237
Oct 14, 20251.731.801.691.741.74-1.69%245,491
Oct 13, 20251.841.901.711.771.77-3.28%577,364
Oct 10, 20251.972.011.821.831.83-6.63%738,286
Oct 9, 20251.872.021.871.961.964.26%436,630
Oct 8, 20251.932.001.861.881.88-1.57%365,329
Oct 7, 20251.921.961.821.911.91-711,070
Oct 6, 20251.951.991.901.911.91-424,490
Oct 3, 20251.881.981.841.911.912.69%559,804
Oct 2, 20251.841.901.771.861.862.76%282,418
Oct 1, 20251.821.871.781.811.81-390,652
Sep 30, 20251.771.831.701.811.81-0.55%539,479
Sep 29, 20251.691.841.661.821.829.64%996,867
Sep 26, 20251.531.681.521.661.667.79%306,145