ACV Auctions Inc. - ACVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	5.1	5.42	5.42	5.42	5.09	10.64M
November 06, 2025	5.88	5.09	5.09	6.5	4.95	31.09M
November 05, 2025	8.87	8.15	8.15	9.07	8.07	8.02M
November 04, 2025	9.33	8.95	8.95	9.36	8.89	3.13M
November 03, 2025	9.03	9.39	9.39	9.43	8.99	4.11M
October 31, 2025	8.86	9.07	9.07	9.12	8.83	2.62M
October 30, 2025	8.79	8.9	8.9	8.99	8.76	2.02M
October 29, 2025	9.05	8.92	8.92	9.2	8.82	2.45M
October 28, 2025	9.41	9.16	9.16	9.47	9.13	1.7M
October 27, 2025	9.6	9.47	9.47	9.64	9.41	1.86M
October 24, 2025	9.48	9.51	9.51	9.57	9.41	1.3M
October 23, 2025	9.33	9.36	9.36	9.45	9.2	1.54M
October 22, 2025	9.52	9.33	9.33	9.57	9.21	1.63M
October 21, 2025	9.16	9.65	9.65	9.65	9.08	2.75M
October 20, 2025	8.7	9.09	9.09	9.2	8.62	1.82M
October 17, 2025	8.6	8.58	8.58	8.78	8.44	2M
October 16, 2025	8.72	8.67	8.67	8.89	8.57	2.11M
October 15, 2025	8.96	8.74	8.74	8.96	8.55	2.25M
October 14, 2025	8.34	8.81	8.81	8.9	8.33	3.59M
October 13, 2025	8.51	8.49	8.49	8.61	8.36	3.86M
October 10, 2025	9.04	8.47	8.47	9.18	8.47	3.02M
October 09, 2025	9.35	9.07	9.07	9.39	9.03	3.35M
October 08, 2025	9.55	9.38	9.38	9.59	9.27	2.57M
October 07, 2025	9.63	9.3	9.3	9.7	9.05	3.24M
October 06, 2025	10.17	9.69	9.69	10.18	9.55	2.95M
October 03, 2025	10.04	10.12	10.12	10.41	9.99	1.97M
October 02, 2025	9.98	10.1	10.1	10.18	9.91	2.07M
October 01, 2025	9.86	10.07	10.07	10.17	9.73	3.09M
September 30, 2025	9.86	9.91	9.91	9.97	9.56	2.7M
September 29, 2025	9.8	9.82	9.82	9.87	9.64	2.52M
September 26, 2025	10	9.76	9.76	10.14	9.69	2.35M
September 25, 2025	10.13	9.97	9.97	10.13	9.85	2.38M
September 24, 2025	10.13	10.2	10.2	10.24	10	2.03M
September 23, 2025	10.37	10.13	10.13	10.53	10.13	1.81M
September 22, 2025	10.55	10.33	10.33	10.55	10.24	2.26M
September 19, 2025	10.41	10.4	10.4	10.54	10.22	3.2M
September 18, 2025	10.41	10.34	10.34	10.53	10.31	2.83M
September 17, 2025	10.07	10.25	10.25	10.6	10.03	3.61M
September 16, 2025	10.02	10.04	10.04	10.13	9.85	2.98M
September 15, 2025	10.12	10.08	10.08	10.23	9.99	2.52M
September 12, 2025	10.35	10.01	10.01	10.37	9.99	3.2M
September 11, 2025	10.39	10.33	10.33	10.53	10.13	12.55M
September 10, 2025	10.93	10.43	10.43	11.02	10.36	4.53M
September 09, 2025	11.12	10.98	10.98	11.21	10.94	4.35M
September 08, 2025	11.81	11.21	11.21	11.86	11.19	2.78M
September 05, 2025	11.75	11.81	11.81	11.91	11.48	2.53M
September 04, 2025	11.31	11.66	11.66	11.69	11.19	1.71M
September 03, 2025	11.61	11.25	11.25	11.64	11.19	3.07M
September 02, 2025	11.48	11.62	11.62	11.71	11.38	2.42M
August 29, 2025	11.75	11.66	11.66	11.9	11.58	3.18M
August 28, 2025	11.68	11.69	11.69	11.77	11.54	2.22M
August 27, 2025	11.51	11.51	11.51	11.59	11.39	1.85M
August 26, 2025	11.58	11.55	11.55	11.77	11.5	2.73M
August 25, 2025	11.99	11.59	11.59	12.1	11.59	2.31M
August 22, 2025	11.59	12.15	12.15	12.21	11.5	2.28M
August 21, 2025	11.27	11.47	11.47	11.54	11.17	1.81M
August 20, 2025	11.51	11.38	11.38	11.61	11.23	1.54M
August 19, 2025	11.7	11.51	11.51	11.7	11.33	1.78M
August 18, 2025	11.72	11.58	11.58	11.89	11.56	3.08M
August 15, 2025	11.44	11.71	11.71	11.84	11.27	2.95M

ACV Auctions Inc. (ACVA) NASDAQ