5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-20.20%
3 MONTH PERFORMANCE
-33.05%
6 MONTH PERFORMANCE
+21.54%
YEAR-TO-DATE PERFORMANCE
-34.44%
1 YEAR PERFORMANCE
-70.24%
Acrivon Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.56 | 943.38 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 |
| 02/12/2026 | $1.52 | $1.58 (3.95%) | $1.63 | $1.48 | 1.21 M | $60.93 M |
| 02/11/2026 | $1.60 | $1.50 (-6.25%) | $1.62 | $1.46 | 927.00 K | $57.84 M |
| 02/10/2026 | $1.62 | $1.56 (-3.7%) | $1.64 | $1.55 | 976.60 K | $60.15 M |
| 02/09/2026 | $1.67 | $1.62 (-2.99%) | $1.71 | $1.59 | 703.30 K | $62.47 M |
| 02/06/2026 | $1.61 | $1.67 (3.73%) | $1.71 | $1.61 | 619.83 K | $64.40 M |
| 02/05/2026 | $1.65 | $1.60 (-3.03%) | $1.76 | $1.59 | 600.31 K | $61.70 M |
| 02/04/2026 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.65 | 543.45 K | $65.17 M |
| 02/03/2026 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.69 | 646.00 K | $67.87 M |
| 02/02/2026 | $1.76 | $1.81 (2.84%) | $1.87 | $1.73 | 649.01 K | $69.79 M |
| 01/30/2026 | $1.88 | $1.79 (-4.79%) | $1.89 | $1.77 | 626.70 K | $69.02 M |
| 01/29/2026 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.83 | 563.62 K | $72.49 M |
| 01/28/2026 | $1.97 | $1.89 (-4.06%) | $2.01 | $1.85 | 1.03 M | $72.88 M |
| 01/27/2026 | $1.91 | $1.98 (3.66%) | $2.01 | $1.91 | 572.11 K | $76.35 M |
| 01/26/2026 | $2.05 | $1.94 (-5.37%) | $2.09 | $1.93 | 1.36 M | $74.81 M |
| 01/23/2026 | $2.04 | $2.05 (0.49%) | $2.10 | $1.96 | 857.00 K | $79.05 M |
| 01/22/2026 | $2.04 | $2.03 (-0.49%) | $2.19 | $2.00 | 1.17 M | $78.28 M |
| 01/21/2026 | $1.98 | $2.09 (5.56%) | $2.12 | $1.96 | 957.80 K | $80.59 M |
| 01/20/2026 | $2.05 | $1.96 (-4.39%) | $2.16 | $1.95 | 2.15 M | $75.58 M |
| 01/16/2026 | $1.94 | $1.98 (2.06%) | $2.04 | $1.90 | 2.02 M | $76.35 M |
| 01/15/2026 | $1.84 | $1.87 (1.63%) | $1.93 | $1.79 | 1.26 M | $72.11 M |
| 01/14/2026 | $1.68 | $1.83 (8.93%) | $1.90 | $1.65 | 2.12 M | $70.57 M |
| 01/13/2026 | $1.58 | $1.70 (7.59%) | $1.74 | $1.57 | 1.53 M | $65.55 M |
| 01/12/2026 | $1.71 | $1.63 (-4.68%) | $1.74 | $1.61 | 2.88 M | $62.85 M |
| 01/09/2026 | $1.95 | $1.75 (-10.26%) | $2.02 | $1.75 | 4.67 M | $67.48 M |
| 01/08/2026 | $2.79 | $1.93 (-30.82%) | $2.80 | $1.89 | 42.74 M | $74.42 M |
| 01/07/2026 | $3.31 | $2.95 (-10.88%) | $3.56 | $2.86 | 3.06 M | $113.75 M |
| 01/06/2026 | $2.35 | $3.01 (28.09%) | $3.15 | $2.32 | 3.29 M | $116.07 M |
| 01/05/2026 | $2.46 | $2.29 (-6.91%) | $2.50 | $2.27 | 547.90 K | $88.30 M |
| 01/02/2026 | $2.41 | $2.46 (2.07%) | $2.49 | $2.37 | 313.19 K | $94.86 M |
| 12/31/2025 | $2.44 | $2.41 (-1.23%) | $2.48 | $2.38 | 225.60 K | $92.93 M |
| 12/30/2025 | $2.36 | $2.44 (3.39%) | $2.49 | $2.36 | 291.60 K | $94.09 M |
| 12/29/2025 | $2.45 | $2.36 (-3.67%) | $2.59 | $2.34 | 565.70 K | $91.00 M |
| 12/26/2025 | $2.37 | $2.44 (2.95%) | $2.50 | $2.32 | 181.13 K | $94.09 M |
| 12/24/2025 | $2.33 | $2.39 (2.58%) | $2.40 | $2.31 | 88.82 K | $92.16 M |
| 12/23/2025 | $2.31 | $2.32 (0.43%) | $2.37 | $2.26 | 222.20 K | $89.46 M |
| 12/22/2025 | $2.16 | $2.32 (7.41%) | $2.44 | $2.16 | 355.21 K | $89.46 M |
| 12/19/2025 | $2.25 | $2.16 (-4%) | $2.28 | $2.12 | 770.31 K | $83.29 M |
| 12/18/2025 | $2.32 | $2.26 (-2.59%) | $2.39 | $2.18 | 649.80 K | $87.15 M |
| 12/17/2025 | $2.42 | $2.31 (-4.55%) | $2.58 | $2.26 | 693.14 K | $89.07 M |
| 12/16/2025 | $2.59 | $2.42 (-6.56%) | $2.62 | $2.37 | 367.22 K | $93.32 M |
| 12/15/2025 | $2.53 | $2.57 (1.58%) | $2.61 | $2.42 | 515.37 K | $99.10 M |
| 12/12/2025 | $2.63 | $2.53 (-3.8%) | $2.72 | $2.51 | 364.86 K | $97.56 M |
| 12/11/2025 | $2.62 | $2.61 (-0.38%) | $2.73 | $2.58 | 370.30 K | $100.64 M |
| 12/10/2025 | $2.47 | $2.62 (6.07%) | $2.66 | $2.44 | 377.80 K | $101.03 M |
| 12/09/2025 | $2.52 | $2.49 (-1.19%) | $2.60 | $2.46 | 700.20 K | $96.02 M |
| 12/08/2025 | $2.42 | $2.52 (4.13%) | $2.60 | $2.38 | 732.90 K | $97.17 M |
| 12/05/2025 | $2.43 | $2.37 (-2.47%) | $2.44 | $2.31 | 339.05 K | $91.39 M |
| 12/04/2025 | $2.25 | $2.41 (7.11%) | $2.55 | $2.25 | 595.23 K | $92.93 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 | 596.81 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 |
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.
