5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+87.69%
6 MONTH PERFORMANCE
+98.37%
YEAR-TO-DATE PERFORMANCE
-59.47%
1 YEAR PERFORMANCE
-63.74%
Acrivon Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.25 | $2.41 (7.11%) | $2.55 | $2.25 | 586.41 K | $94.86 M |
| 12/03/2025 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.19 | 310.30 K | $87.92 M |
| 12/02/2025 | $2.44 | $2.20 (-9.84%) | $2.49 | $2.16 | 596.80 K | $84.83 M |
| 12/01/2025 | $2.32 | $2.42 (4.31%) | $2.47 | $2.32 | 571.63 K | $93.32 M |
| 11/28/2025 | $2.40 | $2.36 (-1.67%) | $2.41 | $2.33 | 295.54 K | $91.00 M |
| 11/26/2025 | $2.30 | $2.36 (2.61%) | $2.37 | $2.25 | 286.91 K | $91.00 M |
| 11/25/2025 | $2.37 | $2.32 (-2.11%) | $2.38 | $2.22 | 379.60 K | $89.46 M |
| 11/24/2025 | $2.31 | $2.36 (2.16%) | $2.39 | $2.29 | 271.08 K | $91.00 M |
| 11/21/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.18 | 226.40 K | $88.69 M |
| 11/20/2025 | $2.38 | $2.26 (-5.04%) | $2.48 | $2.20 | 833.01 K | $87.15 M |
| 11/19/2025 | $2.40 | $2.36 (-1.67%) | $2.44 | $2.31 | 291.70 K | $91.00 M |
| 11/18/2025 | $2.38 | $2.43 (2.1%) | $2.48 | $2.36 | 647.23 K | $93.70 M |
| 11/17/2025 | $2.22 | $2.38 (7.21%) | $2.48 | $2.19 | 1.34 M | $91.77 M |
| 11/14/2025 | $2.01 | $2.24 (11.44%) | $2.32 | $2.00 | 1.19 M | $86.38 M |
| 11/13/2025 | $2.22 | $2.07 (-6.76%) | $2.25 | $2.06 | 398.32 K | $79.82 M |
| 11/12/2025 | $2.10 | $2.28 (8.57%) | $2.35 | $2.03 | 1.87 M | $87.92 M |
| 11/11/2025 | $2.03 | $2.07 (1.97%) | $2.11 | $2.01 | 297.44 K | $79.82 M |
| 11/10/2025 | $1.91 | $2.03 (6.28%) | $2.05 | $1.90 | 316.50 K | $78.28 M |
| 11/07/2025 | $2.00 | $1.88 (-6%) | $2.03 | $1.78 | 1.02 M | $72.31 M |
| 11/06/2025 | $2.03 | $2.00 (-1.48%) | $2.08 | $1.98 | 412.10 K | $76.92 M |
| 11/05/2025 | $2.17 | $2.03 (-6.45%) | $2.17 | $1.91 | 1.02 M | $78.08 M |
| 11/04/2025 | $2.26 | $2.15 (-4.87%) | $2.30 | $2.11 | 1.21 M | $82.69 M |
| 11/03/2025 | $2.26 | $2.33 (3.1%) | $2.46 | $2.13 | 13.08 M | $89.62 M |
| 10/31/2025 | $1.95 | $1.99 (2.05%) | $2.01 | $1.94 | 195.80 K | $76.54 M |
| 10/30/2025 | $1.88 | $1.94 (3.19%) | $1.97 | $1.88 | 206.83 K | $74.62 M |
| 10/29/2025 | $1.98 | $1.89 (-4.55%) | $2.06 | $1.88 | 265.86 K | $72.69 M |
| 10/28/2025 | $2.05 | $1.98 (-3.41%) | $2.17 | $1.96 | 546.10 K | $76.15 M |
| 10/27/2025 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.05 | 323.28 K | $80.38 M |
| 10/24/2025 | $2.03 | $2.07 (1.97%) | $2.12 | $1.99 | 306.13 K | $79.62 M |
| 10/23/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.92 | 349.24 K | $76.92 M |
| 10/22/2025 | $2.01 | $1.99 (-1%) | $2.05 | $1.93 | 422.74 K | $76.54 M |
| 10/21/2025 | $1.94 | $2.04 (5.15%) | $2.05 | $1.89 | 607.70 K | $78.46 M |
| 10/20/2025 | $1.86 | $1.92 (3.23%) | $1.95 | $1.83 | 233.57 K | $73.85 M |
| 10/17/2025 | $1.85 | $1.81 (-2.16%) | $1.94 | $1.80 | 215.06 K | $69.62 M |
| 10/16/2025 | $1.90 | $1.87 (-1.58%) | $2.04 | $1.86 | 555.90 K | $71.92 M |
| 10/15/2025 | $1.75 | $1.89 (8%) | $1.92 | $1.75 | 323.24 K | $72.69 M |
| 10/14/2025 | $1.73 | $1.74 (0.58%) | $1.80 | $1.69 | 245.49 K | $66.92 M |
| 10/13/2025 | $1.84 | $1.77 (-3.8%) | $1.90 | $1.71 | 577.40 K | $68.08 M |
| 10/10/2025 | $1.97 | $1.83 (-7.11%) | $2.01 | $1.82 | 738.30 K | $70.38 M |
| 10/09/2025 | $1.87 | $1.96 (4.81%) | $2.02 | $1.87 | 436.63 K | $75.38 M |
| 10/08/2025 | $1.93 | $1.88 (-2.59%) | $2.00 | $1.86 | 365.33 K | $72.31 M |
| 10/07/2025 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.82 | 711.07 K | $73.46 M |
| 10/06/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.90 | 424.50 K | $73.46 M |
| 10/03/2025 | $1.88 | $1.91 (1.6%) | $1.98 | $1.84 | 559.80 K | $73.46 M |
| 10/02/2025 | $1.84 | $1.86 (1.09%) | $1.90 | $1.77 | 282.42 K | $71.54 M |
| 10/01/2025 | $1.82 | $1.81 (-0.55%) | $1.86 | $1.78 | 390.70 K | $69.62 M |
| 09/30/2025 | $1.77 | $1.81 (2.26%) | $1.83 | $1.70 | 539.48 K | $69.62 M |
| 09/29/2025 | $1.69 | $1.82 (7.69%) | $1.84 | $1.66 | 996.87 K | $70.00 M |
| 09/26/2025 | $1.53 | $1.66 (8.5%) | $1.68 | $1.52 | 306.15 K | $63.85 M |
| 09/25/2025 | $1.56 | $1.54 (-1.28%) | $1.62 | $1.51 | 330.41 K | $59.23 M |
| 09/24/2025 | $1.61 | $1.56 (-3.11%) | $1.65 | $1.53 | 529.02 K | $60.00 M |
| 09/23/2025 | $1.65 | $1.58 (-4.24%) | $1.67 | $1.58 | 407.11 K | $60.77 M |
| 09/22/2025 | $1.61 | $1.66 (3.11%) | $1.70 | $1.58 | 505.05 K | $63.85 M |
| 09/19/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.63 | 423.99 K | $62.69 M |
| 09/18/2025 | $1.58 | $1.67 (5.7%) | $1.69 | $1.57 | 370.52 K | $64.23 M |
| 09/17/2025 | $1.54 | $1.56 (1.3%) | $1.66 | $1.53 | 889.60 K | $60.00 M |
| 09/16/2025 | $1.50 | $1.55 (3.33%) | $1.56 | $1.47 | 640.41 K | $59.62 M |
| 09/15/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.47 | 640.90 K | $58.08 M |
| 09/12/2025 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.46 | 884.04 K | $58.46 M |
| 09/11/2025 | $1.62 | $1.55 (-4.32%) | $1.66 | $1.50 | 1.07 M | $59.62 M |
| 09/10/2025 | $1.62 | $1.63 (0.62%) | $1.72 | $1.60 | 867.80 K | $62.69 M |
| 09/09/2025 | $1.56 | $1.65 (5.77%) | $1.86 | $1.55 | 3.54 M | $63.46 M |
| 09/08/2025 | $1.50 | $1.79 (19.33%) | $2.67 | $1.35 | 51.98 M | $68.85 M |
| 09/05/2025 | $1.31 | $1.33 (1.53%) | $1.37 | $1.30 | 7.26 M | $51.15 M |
| 09/04/2025 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.30 | 217.02 K | $50.00 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.
