Acrivon Therapeutics, Inc. Common Stock - ACRV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.57	1.53	1.53	1.58	1.52	511,464
February 19, 2026	1.62	1.58	1.58	1.62	1.56	946,200
February 18, 2026	1.63	1.59	1.59	1.64	1.58	647,611
February 17, 2026	1.64	1.6	1.6	1.66	1.59	460,828
February 13, 2026	1.59	1.63	1.63	1.71	1.59	435,686
February 12, 2026	1.52	1.58	1.58	1.63	1.48	1.21M
February 11, 2026	1.6	1.5	1.5	1.62	1.46	927,000
February 10, 2026	1.62	1.56	1.56	1.64	1.55	976,600
February 09, 2026	1.67	1.62	1.62	1.71	1.59	703,300
February 06, 2026	1.61	1.67	1.67	1.71	1.61	619,827
February 05, 2026	1.65	1.6	1.6	1.76	1.59	600,311
February 04, 2026	1.74	1.69	1.69	1.77	1.65	543,446
February 03, 2026	1.8	1.76	1.76	1.8	1.69	646,000
February 02, 2026	1.76	1.81	1.81	1.87	1.73	649,005
January 30, 2026	1.88	1.79	1.79	1.89	1.77	626,690
January 29, 2026	1.89	1.88	1.88	1.9	1.83	528,235
January 28, 2026	1.97	1.89	1.89	2.01	1.85	1.03M
January 27, 2026	1.91	1.98	1.98	2.01	1.91	572,110
January 26, 2026	2.05	1.94	1.94	2.09	1.93	1.36M
January 23, 2026	2.04	2.05	2.05	2.1	1.96	857,000
January 22, 2026	2.04	2.03	2.03	2.19	2	1.17M
January 21, 2026	1.98	2.09	2.09	2.12	1.96	957,800
January 20, 2026	2.05	1.96	1.96	2.16	1.95	2.15M
January 16, 2026	1.94	1.98	1.98	2.04	1.9	2.02M
January 15, 2026	1.84	1.87	1.87	1.93	1.79	1.26M
January 14, 2026	1.68	1.83	1.83	1.9	1.65	2.12M
January 13, 2026	1.58	1.7	1.7	1.74	1.57	1.52M
January 12, 2026	1.71	1.63	1.63	1.74	1.61	2.88M
January 09, 2026	1.95	1.75	1.75	2.02	1.75	4.67M
January 08, 2026	2.8	1.93	1.93	2.8	1.89	42M
January 07, 2026	3.31	2.95	2.95	3.56	2.86	3.06M
January 06, 2026	2.35	3.01	3.01	3.15	2.32	3.29M
January 05, 2026	2.46	2.29	2.29	2.5	2.27	547,901
January 02, 2026	2.41	2.46	2.46	2.49	2.37	313,192
December 31, 2025	2.44	2.41	2.41	2.48	2.38	225,600
December 30, 2025	2.36	2.44	2.44	2.49	2.36	291,600
December 29, 2025	2.45	2.36	2.37	2.59	2.34	563,338
December 26, 2025	2.37	2.44	2.44	2.5	2.32	181,128
December 24, 2025	2.33	2.39	2.39	2.4	2.31	88,822
December 23, 2025	2.31	2.32	2.32	2.37	2.26	221,652
December 22, 2025	2.16	2.32	2.32	2.44	2.16	355,206
December 19, 2025	2.25	2.16	2.16	2.28	2.12	770,305
December 18, 2025	2.32	2.26	2.26	2.39	2.18	649,800
December 17, 2025	2.42	2.31	2.31	2.58	2.26	692,158
December 16, 2025	2.59	2.42	2.42	2.62	2.37	367,216
December 15, 2025	2.53	2.57	2.57	2.61	2.42	515,365
December 12, 2025	2.63	2.53	2.53	2.72	2.51	364,855
December 11, 2025	2.62	2.61	2.61	2.73	2.58	370,300
December 10, 2025	2.47	2.62	2.62	2.66	2.44	372,820
December 09, 2025	2.52	2.49	2.49	2.6	2.46	700,200
December 08, 2025	2.42	2.52	2.52	2.6	2.38	732,900
December 05, 2025	2.43	2.37	2.37	2.44	2.31	339,048
December 04, 2025	2.25	2.41	2.41	2.55	2.25	586,405
December 03, 2025	2.29	2.28	2.28	2.29	2.19	310,300
December 02, 2025	2.44	2.2	2.2	2.49	2.16	596,800
December 01, 2025	2.32	2.42	2.42	2.47	2.32	571,632
November 28, 2025	2.4	2.36	2.36	2.41	2.33	294,367
November 26, 2025	2.3	2.36	2.36	2.37	2.25	286,911
November 25, 2025	2.37	2.32	2.32	2.38	2.22	379,600
November 24, 2025	2.31	2.36	2.36	2.39	2.29	271,075

Acrivon Therapeutics, Inc. Common Stock (ACRV) NASDAQ