5 DAY PERFORMANCE
-19.19%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
-22.71%
YEAR-TO-DATE PERFORMANCE
-33.61%
1 YEAR PERFORMANCE
+41.59%
Acrivon Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.89 | $1.92 (1.59%) | $1.94 | $1.87 | 159.18 K | $73.36 M |
| 05/12/2026 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.86 | 274.87 K | $72.78 M |
| 05/11/2026 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.89 | 549.44 K | $73.55 M |
| 05/08/2026 | $2.04 | $1.98 (-2.94%) | $2.08 | $1.97 | 541.91 K | $76.25 M |
| 05/07/2026 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.00 | 454.13 K | $78.17 M |
| 05/06/2026 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.04 | 424.80 K | $80.48 M |
| 05/05/2026 | $2.21 | $2.08 (-5.88%) | $2.24 | $2.04 | 531.20 K | $80.10 M |
| 05/04/2026 | $2.09 | $2.17 (3.83%) | $2.21 | $2.05 | 1.14 M | $83.57 M |
| 05/01/2026 | $1.87 | $2.09 (11.76%) | $2.09 | $1.86 | 867.40 K | $80.48 M |
| 04/30/2026 | $1.82 | $1.85 (1.65%) | $1.87 | $1.79 | 358.00 K | $71.24 M |
| 04/29/2026 | $1.91 | $1.81 (-5.24%) | $1.91 | $1.78 | 329.65 K | $69.70 M |
| 04/28/2026 | $1.87 | $1.90 (1.6%) | $1.97 | $1.87 | 489.75 K | $73.17 M |
| 04/27/2026 | $1.89 | $1.88 (-0.53%) | $1.97 | $1.79 | 880.10 K | $72.40 M |
| 04/24/2026 | $1.93 | $1.91 (-1.04%) | $1.97 | $1.86 | 413.86 K | $73.55 M |
| 04/23/2026 | $1.98 | $1.89 (-4.55%) | $2.00 | $1.85 | 531.61 K | $72.78 M |
| 04/22/2026 | $1.79 | $1.97 (10.06%) | $2.02 | $1.77 | 6.14 M | $75.86 M |
| 04/21/2026 | $1.85 | $1.76 (-4.86%) | $1.87 | $1.75 | 512.70 K | $67.78 M |
| 04/20/2026 | $1.78 | $1.86 (4.49%) | $1.95 | $1.77 | 1.20 M | $71.63 M |
| 04/17/2026 | $1.70 | $1.78 (4.71%) | $1.79 | $1.70 | 603.42 K | $68.55 M |
| 04/16/2026 | $1.69 | $1.67 (-1.18%) | $1.71 | $1.65 | 422.86 K | $64.31 M |
| 04/15/2026 | $1.66 | $1.67 (0.6%) | $1.69 | $1.59 | 475.30 K | $64.31 M |
| 04/14/2026 | $1.61 | $1.64 (1.86%) | $1.69 | $1.60 | 335.94 K | $63.16 M |
| 04/13/2026 | $1.53 | $1.61 (5.23%) | $1.64 | $1.53 | 880.94 K | $62.00 M |
| 04/10/2026 | $1.53 | $1.56 (1.96%) | $1.61 | $1.51 | 415.72 K | $60.07 M |
| 04/09/2026 | $1.48 | $1.55 (4.73%) | $1.59 | $1.44 | 747.80 K | $59.69 M |
| 04/08/2026 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.46 | 503.64 K | $58.92 M |
| 04/07/2026 | $1.53 | $1.47 (-3.92%) | $1.56 | $1.44 | 608.00 K | $56.61 M |
| 04/06/2026 | $1.53 | $1.57 (2.61%) | $1.62 | $1.52 | 876.34 K | $60.46 M |
| 04/02/2026 | $1.40 | $1.52 (8.57%) | $1.55 | $1.36 | 393.32 K | $58.53 M |
| 04/01/2026 | $1.39 | $1.46 (5.04%) | $1.50 | $1.39 | 543.31 K | $56.22 M |
| 03/31/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.32 | 344.54 K | $53.53 M |
| 03/30/2026 | $1.31 | $1.29 (-1.53%) | $1.34 | $1.27 | 588.00 K | $49.68 M |
| 03/27/2026 | $1.38 | $1.33 (-3.62%) | $1.41 | $1.33 | 594.70 K | $51.22 M |
| 03/26/2026 | $1.52 | $1.42 (-6.58%) | $1.53 | $1.42 | 880.60 K | $54.68 M |
| 03/25/2026 | $1.61 | $1.52 (-5.59%) | $1.67 | $1.52 | 788.52 K | $58.53 M |
| 03/24/2026 | $1.58 | $1.58 (0%) | $1.61 | $1.55 | 466.24 K | $60.84 M |
| 03/23/2026 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.59 | 409.90 K | $61.61 M |
| 03/20/2026 | $1.69 | $1.66 (-1.78%) | $1.74 | $1.65 | 451.30 K | $63.93 M |
| 03/19/2026 | $1.58 | $1.70 (7.59%) | $1.73 | $1.52 | 802.52 K | $65.47 M |
| 03/18/2026 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.59 | 505.20 K | $63.16 M |
| 03/17/2026 | $1.70 | $1.66 (-2.35%) | $1.77 | $1.62 | 1.05 M | $63.93 M |
| 03/16/2026 | $1.60 | $1.70 (6.25%) | $1.77 | $1.60 | 817.89 K | $65.47 M |
| 03/13/2026 | $1.61 | $1.62 (0.62%) | $1.64 | $1.57 | 728.10 K | $62.47 M |
| 03/12/2026 | $1.59 | $1.61 (1.26%) | $1.64 | $1.57 | 412.81 K | $62.08 M |
| 03/11/2026 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.58 | 429.50 K | $62.85 M |
| 03/10/2026 | $1.61 | $1.66 (3.11%) | $1.70 | $1.61 | 530.17 K | $64.01 M |
| 03/09/2026 | $1.52 | $1.60 (5.26%) | $1.67 | $1.52 | 805.40 K | $61.70 M |
| 03/06/2026 | $1.55 | $1.55 (0%) | $1.58 | $1.53 | 475.26 K | $59.77 M |
| 03/05/2026 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.57 | 738.13 K | $61.70 M |
| 03/04/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.63 | 1.07 M | $65.17 M |
| 03/03/2026 | $1.46 | $1.67 (14.38%) | $1.74 | $1.43 | 2.26 M | $64.40 M |
| 03/02/2026 | $1.49 | $1.53 (2.68%) | $1.54 | $1.42 | 1.10 M | $59.00 M |
| 02/27/2026 | $1.79 | $1.51 (-15.64%) | $1.79 | $1.51 | 1.89 M | $58.23 M |
| 02/26/2026 | $1.74 | $1.84 (5.75%) | $1.85 | $1.67 | 1.57 M | $70.95 M |
| 02/25/2026 | $1.54 | $1.68 (9.09%) | $1.70 | $1.52 | 1.93 M | $64.78 M |
| 02/24/2026 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.50 | 1.07 M | $57.84 M |
| 02/23/2026 | $1.55 | $1.50 (-3.23%) | $1.57 | $1.49 | 462.90 K | $57.84 M |
| 02/20/2026 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.52 | 511.50 K | $59.00 M |
| 02/19/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 946.20 K | $60.93 M |
| 02/18/2026 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.58 | 647.61 K | $61.31 M |
| 02/17/2026 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.59 | 460.83 K | $61.70 M |
| 02/13/2026 | $1.59 | $1.63 (2.52%) | $1.71 | $1.59 | 435.70 K | $62.85 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.
