5 DAY PERFORMANCE
-19.60%
1 MONTH PERFORMANCE
-19.60%
3 MONTH PERFORMANCE
-21.95%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
-33.61%
1 YEAR PERFORMANCE
-18.37%
Acrivon Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.78 | 419.70 K | $78.24 M |
| 10/07/2026 | $1.85 | $1.88 (1.62%) | $1.91 | $1.82 | 283.50 K | $78.66 M |
| 10/06/2026 | $2.00 | $1.86 (-7%) | $2.07 | $1.85 | 158.75 K | $77.83 M |
| 10/05/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.91 | 402.17 K | $82.85 M |
| 10/02/2026 | $2.05 | $1.99 (-2.93%) | $2.06 | $1.99 | 205.12 K | $83.27 M |
| 10/01/2026 | $2.02 | $2.01 (-0.5%) | $2.12 | $2.00 | 316.90 K | $84.10 M |
| 09/30/2026 | $2.09 | $2.05 (-1.91%) | $2.16 | $2.04 | 176.93 K | $85.78 M |
| 09/29/2026 | $2.05 | $2.08 (1.46%) | $2.12 | $2.05 | 132.70 K | $87.03 M |
| 09/28/2026 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.03 | 231.03 K | $86.19 M |
| 09/25/2026 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.07 | 181.95 K | $87.87 M |
| 09/24/2026 | $2.10 | $2.12 (0.95%) | $2.15 | $2.04 | 317.07 K | $88.70 M |
| 09/23/2026 | $2.14 | $2.06 (-3.74%) | $2.17 | $2.03 | 435.42 K | $86.19 M |
| 09/22/2026 | $2.04 | $2.15 (5.39%) | $2.24 | $2.01 | 572.50 K | $89.96 M |
| 09/21/2026 | $1.89 | $2.01 (6.35%) | $2.03 | $1.87 | 334.00 K | $84.10 M |
| 09/18/2026 | $1.71 | $1.85 (8.19%) | $1.90 | $1.69 | 478.19 K | $77.41 M |
| 09/17/2026 | $1.74 | $1.70 (-2.3%) | $1.77 | $1.67 | 463.84 K | $71.13 M |
| 09/16/2026 | $1.85 | $1.70 (-8.11%) | $1.90 | $1.70 | 765.12 K | $71.13 M |
| 09/15/2026 | $1.97 | $1.83 (-7.11%) | $1.98 | $1.81 | 304.88 K | $76.57 M |
| 09/14/2026 | $1.98 | $1.96 (-1.01%) | $1.99 | $1.94 | 208.34 K | $82.01 M |
| 09/11/2026 | $2.05 | $2.00 (-2.44%) | $2.06 | $1.95 | 461.60 K | $83.68 M |
| 09/10/2026 | $2.03 | $2.04 (0.49%) | $2.06 | $1.96 | 323.97 K | $85.36 M |
| 09/09/2026 | $2.10 | $1.99 (-5.24%) | $2.17 | $1.99 | 239.12 K | $83.27 M |
| 09/08/2026 | $2.13 | $2.10 (-1.41%) | $2.17 | $2.07 | 129.98 K | $87.87 M |
| 09/04/2026 | $2.06 | $2.13 (3.4%) | $2.14 | $2.06 | 184.60 K | $89.12 M |
| 09/03/2026 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.05 | 118.80 K | $86.19 M |
| 09/02/2026 | $2.07 | $2.15 (3.86%) | $2.20 | $2.05 | 131.32 K | $89.96 M |
| 09/01/2026 | $2.07 | $2.07 (0%) | $2.13 | $2.03 | 356.52 K | $86.61 M |
| 08/31/2026 | $2.04 | $2.09 (2.45%) | $2.11 | $2.02 | 160.29 K | $87.45 M |
| 08/28/2026 | $2.16 | $2.06 (-4.63%) | $2.19 | $2.05 | 217.93 K | $86.19 M |
| 08/27/2026 | $2.11 | $2.15 (1.9%) | $2.20 | $2.08 | 188.35 K | $89.96 M |
| 08/26/2026 | $2.17 | $2.08 (-4.15%) | $2.19 | $2.08 | 160.13 K | $87.03 M |
| 08/25/2026 | $2.19 | $2.18 (-0.46%) | $2.26 | $2.17 | 243.11 K | $91.22 M |
| 08/24/2026 | $2.19 | $2.20 (0.46%) | $2.23 | $2.06 | 171.49 K | $92.05 M |
| 08/21/2026 | $2.21 | $2.21 (0%) | $2.31 | $2.18 | 361.33 K | $92.47 M |
| 08/20/2026 | $2.33 | $2.20 (-5.58%) | $2.37 | $2.17 | 499.43 K | $92.05 M |
| 08/19/2026 | $2.06 | $2.39 (16.02%) | $2.39 | $2.06 | 731.50 K | $100.00 M |
| 08/18/2026 | $2.05 | $2.05 (0%) | $2.07 | $1.97 | 336.40 K | $85.78 M |
| 08/17/2026 | $2.11 | $2.05 (-2.84%) | $2.14 | $1.96 | 1.50 M | $85.78 M |
| 08/14/2026 | $1.90 | $1.95 (2.63%) | $1.99 | $1.85 | 758.10 K | $81.59 M |
| 08/13/2026 | $1.73 | $1.85 (6.94%) | $1.90 | $1.70 | 422.31 K | $77.41 M |
| 08/12/2026 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.70 | 152.10 K | $71.97 M |
| 08/11/2026 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.69 | 164.50 K | $72.39 M |
| 08/10/2026 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.73 | 228.90 K | $72.80 M |
| 08/07/2026 | $1.73 | $1.73 (0%) | $1.76 | $1.71 | 302.25 K | $66.99 M |
| 08/06/2026 | $1.62 | $1.69 (4.32%) | $1.69 | $1.60 | 316.20 K | $65.44 M |
| 08/05/2026 | $1.61 | $1.64 (1.86%) | $1.65 | $1.59 | 318.81 K | $63.51 M |
| 08/04/2026 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.56 | 184.30 K | $60.41 M |
| 08/03/2026 | $1.52 | $1.56 (2.63%) | $1.58 | $1.48 | 242.03 K | $60.41 M |
| 07/31/2026 | $1.57 | $1.50 (-4.46%) | $1.64 | $1.50 | 506.30 K | $58.09 M |
| 07/30/2026 | $1.43 | $1.52 (6.29%) | $1.54 | $1.41 | 388.44 K | $58.86 M |
| 07/29/2026 | $1.50 | $1.43 (-4.67%) | $1.57 | $1.41 | 774.05 K | $55.38 M |
| 07/28/2026 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.51 | 235.43 K | $59.64 M |
| 07/27/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.55 | 150.11 K | $60.41 M |
| 07/24/2026 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.60 | 257.80 K | $61.96 M |
| 07/23/2026 | $1.67 | $1.67 (0%) | $1.70 | $1.64 | 245.50 K | $64.67 M |
| 07/22/2026 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.66 | 196.94 K | $65.06 M |
| 07/21/2026 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.73 | 124.13 K | $67.77 M |
| 07/20/2026 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.72 | 144.71 K | $67.38 M |
| 07/17/2026 | $1.72 | $1.75 (1.74%) | $1.81 | $1.69 | 238.91 K | $67.77 M |
| 07/16/2026 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.74 | 547.93 K | $67.77 M |
| 07/15/2026 | $2.10 | $1.92 (-8.57%) | $2.11 | $1.88 | 545.42 K | $74.35 M |
| 07/14/2026 | $1.98 | $2.13 (7.58%) | $2.15 | $1.98 | 1.02 M | $82.48 M |
| 07/13/2026 | $1.90 | $1.98 (4.21%) | $2.11 | $1.90 | 1.11 M | $76.68 M |
| 07/10/2026 | $2.03 | $1.96 (-3.45%) | $2.04 | $1.88 | 349.41 K | $75.90 M |
| 07/09/2026 | $2.02 | $2.05 (1.49%) | $2.10 | $1.92 | 754.25 K | $79.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
