5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
-77.99%
6 MONTH PERFORMANCE
-82.41%
YEAR-TO-DATE PERFORMANCE
-80.40%
1 YEAR PERFORMANCE
-82.15%
Acrivon Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.25 | $1.18 (-5.6%) | $1.26 | $1.18 | 251.24 K | $45.25 M |
| 06/18/2025 | $1.24 | $1.24 (0%) | $1.30 | $1.22 | 284.40 K | $47.55 M |
| 06/17/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.18 | 239.99 K | $46.40 M |
| 06/16/2025 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.16 | 278.00 K | $46.79 M |
| 06/13/2025 | $1.25 | $1.20 (-4%) | $1.27 | $1.19 | 308.10 K | $46.02 M |
| 06/12/2025 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 300.48 K | $48.71 M |
| 06/11/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.26 | 446.91 K | $48.71 M |
| 06/10/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.25 | 358.61 K | $49.09 M |
| 06/09/2025 | $1.39 | $1.28 (-7.91%) | $1.41 | $1.28 | 601.44 K | $49.09 M |
| 06/06/2025 | $1.26 | $1.35 (7.14%) | $1.37 | $1.24 | 688.60 K | $51.77 M |
| 06/05/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.22 | 539.49 K | $47.94 M |
| 06/04/2025 | $1.17 | $1.23 (5.13%) | $1.24 | $1.17 | 562.80 K | $47.17 M |
| 06/03/2025 | $1.15 | $1.16 (0.87%) | $1.23 | $1.08 | 959.92 K | $44.49 M |
| 06/02/2025 | $1.06 | $1.11 (4.72%) | $1.15 | $1.05 | 754.48 K | $42.57 M |
| 05/30/2025 | $1.11 | $1.05 (-5.41%) | $1.14 | $1.05 | 624.55 K | $40.27 M |
| 05/29/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.10 | 665.21 K | $42.19 M |
| 05/28/2025 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.06 | 606.40 K | $42.19 M |
| 05/27/2025 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.10 | 816.81 K | $42.19 M |
| 05/23/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.13 | 431.66 K | $44.87 M |
| 05/22/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 823.13 K | $44.10 M |
| 05/21/2025 | $1.23 | $1.15 (-6.5%) | $1.26 | $1.15 | 633.62 K | $44.10 M |
| 05/20/2025 | $1.20 | $1.25 (4.17%) | $1.31 | $1.16 | 775.52 K | $47.94 M |
| 05/19/2025 | $1.17 | $1.18 (0.85%) | $1.27 | $1.15 | 1.27 M | $45.25 M |
| 05/16/2025 | $1.12 | $1.15 (2.68%) | $1.29 | $1.12 | 1.61 M | $44.10 M |
| 05/15/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.09 | 540.14 K | $42.19 M |
| 05/14/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.10 | 501.20 K | $43.72 M |
| 05/13/2025 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.13 | 921.90 K | $43.34 M |
| 05/12/2025 | $1.19 | $1.20 (0.84%) | $1.27 | $1.17 | 789.70 K | $46.02 M |
| 05/09/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.14 | 641.00 K | $44.36 M |
| 05/08/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.16 | 530.14 K | $45.13 M |
| 05/07/2025 | $1.31 | $1.23 (-6.11%) | $1.37 | $1.17 | 686.60 K | $47.04 M |
| 05/06/2025 | $1.41 | $1.33 (-5.67%) | $1.42 | $1.27 | 507.01 K | $50.86 M |
| 05/05/2025 | $1.41 | $1.42 (0.71%) | $1.50 | $1.36 | 537.40 K | $54.30 M |
| 05/02/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.33 | 654.70 K | $53.92 M |
| 05/01/2025 | $1.44 | $1.33 (-7.64%) | $1.49 | $1.32 | 975.80 K | $50.86 M |
| 04/30/2025 | $1.43 | $1.40 (-2.1%) | $1.55 | $1.40 | 915.44 K | $53.54 M |
| 04/29/2025 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.39 | 714.75 K | $55.07 M |
| 04/28/2025 | $1.70 | $1.55 (-8.82%) | $1.70 | $1.51 | 814.51 K | $59.28 M |
| 04/25/2025 | $2.01 | $1.64 (-18.41%) | $2.08 | $1.61 | 16.14 M | $308.34 M |
| 04/24/2025 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.86 | 204.20 K | $374.14 M |
| 04/23/2025 | $2.09 | $2.00 (-4.31%) | $2.12 | $1.96 | 227.59 K | $376.02 M |
| 04/22/2025 | $1.94 | $2.03 (4.64%) | $2.03 | $1.83 | 253.21 K | $381.66 M |
| 04/21/2025 | $1.83 | $1.91 (4.37%) | $2.07 | $1.76 | 314.60 K | $359.10 M |
| 04/17/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.66 | 236.50 K | $340.30 M |
| 04/16/2025 | $2.15 | $1.85 (-13.95%) | $2.18 | $1.73 | 646.40 K | $347.82 M |
| 04/15/2025 | $1.51 | $2.15 (42.38%) | $2.19 | $1.50 | 1.55 M | $404.23 M |
| 04/14/2025 | $1.63 | $1.50 (-7.98%) | $1.73 | $1.49 | 219.13 K | $282.02 M |
| 04/11/2025 | $1.55 | $1.62 (4.52%) | $1.62 | $1.45 | 108.71 K | $304.58 M |
| 04/10/2025 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.44 | 166.08 K | $287.66 M |
| 04/09/2025 | $1.32 | $1.61 (21.97%) | $1.67 | $1.30 | 246.90 K | $302.70 M |
| 04/08/2025 | $1.49 | $1.36 (-8.72%) | $1.70 | $1.32 | 296.90 K | $255.70 M |
| 04/07/2025 | $1.47 | $1.39 (-5.44%) | $1.64 | $1.36 | 169.70 K | $261.34 M |
| 04/04/2025 | $1.59 | $1.51 (-5.03%) | $1.68 | $1.40 | 318.04 K | $283.90 M |
| 04/03/2025 | $1.55 | $1.64 (5.81%) | $1.72 | $1.53 | 174.50 K | $308.34 M |
| 04/02/2025 | $1.69 | $1.74 (2.96%) | $1.90 | $1.62 | 288.86 K | $327.14 M |
| 04/01/2025 | $1.99 | $1.68 (-15.58%) | $1.99 | $1.56 | 569.93 K | $315.86 M |
| 03/31/2025 | $2.25 | $2.03 (-9.78%) | $2.30 | $2.02 | 275.72 K | $381.66 M |
| 03/28/2025 | $2.48 | $2.24 (-9.68%) | $2.52 | $2.14 | 436.70 K | $85.36 M |
| 03/27/2025 | $2.88 | $2.52 (-12.5%) | $2.97 | $2.44 | 524.40 K | $851.55 M |
| 03/26/2025 | $4.26 | $2.61 (-38.73%) | $4.42 | $2.51 | 1.88 M | $881.97 M |
| 03/25/2025 | $5.55 | $5.39 (-2.88%) | $5.62 | $5.35 | 45.61 K | $1.82 B |
| 03/24/2025 | $5.52 | $5.61 (1.63%) | $5.65 | $5.25 | 40.06 K | $1.90 B |
| 03/21/2025 | $5.06 | $5.36 (5.93%) | $5.40 | $5.00 | 64.77 K | $204.24 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.
