5 DAY PERFORMANCE
+22.56%
1 MONTH PERFORMANCE
+31.59%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-26.52%
YEAR-TO-DATE PERFORMANCE
+12.79%
1 YEAR PERFORMANCE
+36.07%
Acrivon Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.20 | $5.33 (2.5%) | $5.39 | $5.16 | 18,342 | $199.10 M |
| 03/11/2025 | $5.38 | $5.45 (1.3%) | $5.54 | $5.21 | 18,444 | $207.67 M |
| 03/10/2025 | $5.28 | $5.29 (0.19%) | $5.45 | $5.18 | 23,839 | $201.58 M |
| 03/07/2025 | $5.58 | $5.54 (-0.72%) | $5.58 | $5.31 | 12,000 | $211.10 M |
| 03/06/2025 | $5.68 | $5.51 (-2.99%) | $5.68 | $5.29 | 19,400 | $209.96 M |
| 03/05/2025 | $5.49 | $5.58 (1.64%) | $5.75 | $5.33 | 31,416 | $212.63 M |
| 03/04/2025 | $5.19 | $5.36 (3.28%) | $5.55 | $5.14 | 55,208 | $204.24 M |
| 03/03/2025 | $5.54 | $5.14 (-7.22%) | $5.54 | $5.07 | 32,500 | $195.86 M |
| 02/28/2025 | $5.34 | $5.31 (-0.56%) | $5.59 | $5.25 | 21,400 | $202.34 M |
| 02/27/2025 | $5.41 | $5.34 (-1.29%) | $5.68 | $5.27 | 20,300 | $203.48 M |
| 02/26/2025 | $5.53 | $5.31 (-3.98%) | $5.65 | $5.31 | 17,600 | $202.34 M |
| 02/25/2025 | $5.40 | $5.53 (2.41%) | $5.68 | $5.31 | 41,200 | $210.72 M |
| 02/24/2025 | $5.58 | $5.38 (-3.58%) | $5.96 | $5.28 | 255,100 | $205.01 M |
| 02/21/2025 | $5.94 | $5.54 (-6.73%) | $5.94 | $5.54 | 40,701 | $211.10 M |
| 02/20/2025 | $5.35 | $5.85 (9.35%) | $6.08 | $5.35 | 52,908 | $222.92 M |
| 02/19/2025 | $5.26 | $5.31 (0.95%) | $5.36 | $5.00 | 23,300 | $202.34 M |
| 02/18/2025 | $5.53 | $5.26 (-4.88%) | $5.68 | $5.12 | 29,710 | $200.43 M |
| 02/14/2025 | $5.42 | $5.42 (0%) | $5.73 | $5.31 | 19,722 | $206.53 M |
| 02/13/2025 | $5.20 | $5.36 (3.08%) | $5.37 | $5.05 | 16,113 | $204.24 M |
| 02/12/2025 | $4.91 | $5.16 (5.09%) | $5.16 | $4.91 | 35,103 | $196.62 M |
| 02/11/2025 | $5.49 | $4.91 (-10.56%) | $5.49 | $4.69 | 79,300 | $187.10 M |
| 02/10/2025 | $6.12 | $5.62 (-8.17%) | $6.12 | $5.58 | 26,900 | $214.15 M |
| 02/07/2025 | $6.44 | $6.02 (-6.52%) | $6.59 | $6.02 | 31,900 | $229.39 M |
| 02/06/2025 | $6.77 | $6.51 (-3.84%) | $7.24 | $6.36 | 66,700 | $248.06 M |
| 02/05/2025 | $5.83 | $6.97 (19.55%) | $8.00 | $5.83 | 738,524 | $265.59 M |
| 02/04/2025 | $5.67 | $5.91 (4.23%) | $5.91 | $5.56 | 23,538 | $225.20 M |
| 02/03/2025 | $6.07 | $5.57 (-8.24%) | $6.07 | $5.46 | 28,444 | $212.25 M |
| 01/31/2025 | $5.94 | $6.07 (2.19%) | $6.28 | $5.88 | 27,720 | $231.30 M |
| 01/30/2025 | $5.46 | $5.79 (6.04%) | $5.89 | $5.46 | 12,912 | $220.63 M |
| 01/29/2025 | $5.50 | $5.55 (0.91%) | $5.83 | $5.45 | 14,918 | $211.48 M |
| 01/28/2025 | $5.59 | $5.55 (-0.72%) | $5.60 | $5.28 | 74,945 | $211.48 M |
| 01/27/2025 | $5.45 | $5.56 (2.02%) | $5.76 | $5.45 | 26,533 | $211.86 M |
| 01/24/2025 | $5.68 | $5.45 (-4.05%) | $5.85 | $5.44 | 15,213 | $207.67 M |
| 01/23/2025 | $5.62 | $5.69 (1.25%) | $5.70 | $5.48 | 20,717 | $216.82 M |
| 01/22/2025 | $5.81 | $5.60 (-3.61%) | $5.81 | $5.39 | 19,618 | $213.39 M |
| 01/21/2025 | $5.80 | $5.65 (-2.59%) | $5.88 | $5.65 | 24,816 | $215.29 M |
| 01/17/2025 | $5.60 | $5.78 (3.21%) | $5.88 | $5.41 | 79,500 | $220.25 M |
| 01/16/2025 | $5.53 | $5.55 (0.36%) | $5.66 | $5.36 | 43,274 | $211.48 M |
| 01/15/2025 | $5.78 | $5.54 (-4.15%) | $6.00 | $5.41 | 51,700 | $211.10 M |
| 01/14/2025 | $5.60 | $5.56 (-0.71%) | $5.60 | $5.35 | 29,000 | $211.86 M |
| 01/13/2025 | $5.46 | $5.51 (0.92%) | $5.56 | $5.32 | 33,200 | $209.96 M |
| 01/10/2025 | $5.95 | $5.47 (-8.07%) | $6.00 | $5.45 | 41,944 | $208.44 M |
| 01/08/2025 | $5.76 | $6.10 (5.9%) | $6.34 | $5.76 | 24,500 | $232.44 M |
| 01/07/2025 | $6.63 | $6.30 (-4.98%) | $6.84 | $6.26 | 31,000 | $240.06 M |
| 01/06/2025 | $6.70 | $6.79 (1.34%) | $7.18 | $6.48 | 45,300 | $258.73 M |
| 01/03/2025 | $5.75 | $6.62 (15.13%) | $6.70 | $5.75 | 70,000 | $252.26 M |
| 01/02/2025 | $6.21 | $5.69 (-8.37%) | $6.40 | $5.68 | 46,173 | $216.82 M |
| 12/31/2024 | $5.50 | $6.02 (9.45%) | $6.15 | $5.50 | 36,600 | $229.39 M |
| 12/30/2024 | $5.87 | $5.41 (-7.84%) | $5.87 | $5.40 | 72,500 | $206.15 M |
| 12/27/2024 | $6.29 | $5.92 (-5.88%) | $6.39 | $5.81 | 28,100 | $225.58 M |
| 12/26/2024 | $6.23 | $6.19 (-0.64%) | $6.32 | $6.13 | 26,616 | $235.87 M |
| 12/24/2024 | $6.25 | $6.23 (-0.32%) | $6.26 | $6.01 | 27,447 | $237.39 M |
| 12/23/2024 | $6.75 | $6.36 (-5.78%) | $6.75 | $6.24 | 56,000 | $242.35 M |
| 12/20/2024 | $6.62 | $6.71 (1.36%) | $7.18 | $6.51 | 224,300 | $255.69 M |
| 12/19/2024 | $6.73 | $6.69 (-0.59%) | $6.86 | $6.66 | 36,500 | $254.92 M |
| 12/18/2024 | $7.18 | $6.69 (-6.82%) | $7.45 | $6.56 | 52,900 | $254.92 M |
| 12/17/2024 | $7.01 | $7.21 (2.85%) | $7.28 | $6.99 | 48,416 | $274.74 M |
| 12/16/2024 | $6.91 | $7.00 (1.3%) | $7.19 | $6.80 | 40,000 | $266.74 M |
| 12/13/2024 | $7.12 | $7.06 (-0.84%) | $7.47 | $7.01 | 71,248 | $269.02 M |
| 12/12/2024 | $7.44 | $7.02 (-5.65%) | $7.77 | $7.00 | 72,428 | $267.50 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.
