Skip to main content
ACRV logo

Acrivon Therapeutics, Inc.

ACRVNASDAQHealthcareBiotechnology

$1.72Today:- (-)1Y −12.00%

As of Oct 26, 2026 close

Market cap
$71.97M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.27$3.56
Volume (live)
-
Avg. volume (3M)
283.48K

Acrivon Therapeutics (ACRV) Historical Stock Prices

Analyze Acrivon Therapeutics (ACRV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Acrivon Therapeutics (ACRV) Interactive Price Chart

Interactive historical price chart showing Acrivon Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

ACRV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACRV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.741.771.691.721.72259.13K
Oct 23, 20261.761.821.681.731.73108.18K
Oct 22, 20261.841.861.721.761.7690.31K
Oct 21, 20261.801.881.801.821.82159.07K
Oct 20, 20261.781.821.751.791.79185.41K
Oct 19, 20261.681.741.631.691.69122.95K
Oct 16, 20261.751.771.631.641.64261.08K
Oct 15, 20261.741.801.711.761.76114.12K
Oct 14, 20261.731.811.701.721.72214.53K
Oct 13, 20261.861.871.741.751.75477.27K
Oct 12, 20261.911.931.871.901.90140.65K
Oct 9, 20261.881.961.861.911.91192.04K
Oct 8, 20261.891.911.781.871.87419.70K
Oct 7, 20261.851.911.821.881.88283.45K
Oct 6, 20262.002.071.851.861.86158.75K
Oct 5, 20261.992.041.911.981.98402.17K
Oct 2, 20262.052.061.991.991.99205.12K
Oct 1, 20262.022.122.002.012.01316.87K
Sep 30, 20262.092.162.042.052.05176.93K
Sep 29, 20262.052.122.052.082.08132.70K
Sep 28, 20262.082.122.022.062.06231.03K
Sep 25, 20262.122.132.072.102.10181.95K
Sep 24, 20262.102.152.042.122.12317.07K
Sep 23, 20262.142.172.022.062.06435.42K
Sep 22, 20262.042.242.012.152.15572.48K
Sep 21, 20261.892.021.872.012.01334.00K
Sep 18, 20261.711.901.691.851.85478.19K
Sep 17, 20261.741.771.671.701.70463.84K
Sep 16, 20261.851.901.701.701.70765.12K
Sep 15, 20261.971.981.801.831.83304.88K
Sep 14, 20261.981.991.941.961.96208.34K
Sep 11, 20262.052.061.952.002.00461.58K
Sep 10, 20262.032.061.962.042.04323.97K
Sep 9, 20262.102.171.991.991.99239.12K
Sep 8, 20262.132.172.072.102.10129.98K
Sep 4, 20262.062.142.062.132.13184.60K
Sep 3, 20262.152.152.042.062.06118.78K
Sep 2, 20262.072.202.052.152.15131.32K
Sep 1, 20262.072.132.022.072.07356.52K
Aug 31, 20262.042.112.022.092.09160.29K
Aug 28, 20262.162.192.052.062.06217.93K
Aug 27, 20262.112.202.082.152.15188.35K
Aug 26, 20262.172.192.082.082.08160.13K
Aug 25, 20262.192.252.172.182.18243.11K
Aug 24, 20262.192.232.062.202.20171.49K
Aug 21, 20262.212.312.182.212.21361.33K
Aug 20, 20262.332.372.172.202.20499.43K
Aug 19, 20262.062.392.062.392.39731.49K
Aug 18, 20262.052.061.972.052.05336.37K
Aug 17, 20262.112.141.962.052.051.50M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.