Acrivon Therapeutics Stock Price History
NASDAQ: ACRVHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.91+0.04 (+2.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACRV price history at a glance
The price history for Acrivon Therapeutics (ACRV) on this page begins on November 14, 2022, when the stock closed at $15.78; it most recently closed at $1.91 on October 5, 2026. The highest price in this record is $25.47, reached on February 6, 2023; the latest close is 92.5% below that peak. Across the 3 complete calendar years in the table, ACRV finished higher in 1 and lower in 2. Its best year was 2024 (+34.6%) and its worst was 2025 (-62.8%).
Over roughly 4 years the share price changed -87.9%, a -41.9% compound annual price return (excluding dividends). In the last 12 months alone, ACRV has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $25.47
- Date of high
- Feb 6, 2023
- Low since 2022
- $1.05
- Date of low
- May 26, 2025
- 52-week high
- $3.56
- 52-week low
- $1.27
- IPO year
- 2022
- Last close
- $1.91
ACRV returns
1 week
-4.02%
1 month
-4.02%
3 months
-2.55%
6 months
+22.44%
Year to date
-20.75%
1 year
+4.37%
3 years
-68.48%
ACRV price return, excluding dividends.
ACRV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.91 | -22.36% |
| 2025 | 2.46 | -62.84% |
| 2024 | 6.62 | +34.55% |
| 2023 | 4.92 | -57.29% |
| 2022* | 11.52 | -27.00% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ACRV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.88 | 1.95 | 1.86 | 1.91 | +2.14% | |
| 1.89 | 1.91 | 1.78 | 1.87 | -0.53% | |
| 1.85 | 1.91 | 1.83 | 1.88 | +1.08% | |
| 2.00 | 2.07 | 1.85 | 1.86 | -6.06% | |
| 1.99 | 2.04 | 1.91 | 1.98 | -0.50% | |
| 2.05 | 2.06 | 1.99 | 1.99 | -1.00% | |
| 2.02 | 2.12 | 2.00 | 2.01 | -1.95% | |
| 2.09 | 2.16 | 2.04 | 2.05 | -1.44% | |
| 2.05 | 2.12 | 2.05 | 2.08 | +0.97% | |
| 2.08 | 2.12 | 2.03 | 2.06 | -1.90% | |
| 2.12 | 2.13 | 2.07 | 2.10 | -0.94% | |
| 2.10 | 2.15 | 2.04 | 2.12 | +2.91% | |
| 2.14 | 2.17 | 2.03 | 2.06 | -4.19% | |
| 2.04 | 2.24 | 2.01 | 2.15 | +6.97% | |
| 1.89 | 2.03 | 1.87 | 2.01 | +8.65% | |
| 1.71 | 1.90 | 1.69 | 1.85 | +8.82% | |
| 1.74 | 1.77 | 1.67 | 1.70 | 0.00% | |
| 1.85 | 1.90 | 1.70 | 1.70 | -7.10% | |
| 1.97 | 1.98 | 1.81 | 1.83 | -6.63% | |
| 1.98 | 1.99 | 1.94 | 1.96 | -2.00% | |
| 2.05 | 2.06 | 1.95 | 2.00 | -1.96% | |
| 2.03 | 2.06 | 1.96 | 2.04 | +2.51% | |
| 2.10 | 2.17 | 1.99 | 1.99 | -5.24% | |
| 2.13 | 2.18 | 2.07 | 2.10 | -1.41% | |
| 2.06 | 2.14 | 2.06 | 2.13 | +3.40% | |
| 2.15 | 2.15 | 2.05 | 2.06 | -4.19% | |
| 2.07 | 2.20 | 2.05 | 2.15 | +3.86% | |
| 2.07 | 2.13 | 2.03 | 2.07 | -0.96% | |
| 2.04 | 2.11 | 2.02 | 2.09 | +1.46% | |
| 2.16 | 2.19 | 2.05 | 2.06 | -4.19% | |
| 2.11 | 2.20 | 2.08 | 2.15 | +3.37% | |
| 2.17 | 2.19 | 2.08 | 2.08 | -4.59% | |
| 2.19 | 2.26 | 2.17 | 2.18 | -0.91% | |
| 2.19 | 2.23 | 2.06 | 2.20 | -0.45% | |
| 2.21 | 2.31 | 2.18 | 2.21 | +0.45% | |
| 2.33 | 2.37 | 2.17 | 2.20 | -7.95% | |
| 2.06 | 2.39 | 2.06 | 2.39 | +16.59% | |
| 2.05 | 2.07 | 1.97 | 2.05 | 0.00% | |
| 2.11 | 2.14 | 1.96 | 2.05 | +5.13% | |
| 1.90 | 1.99 | 1.85 | 1.95 | +5.41% | |
| 1.73 | 1.90 | 1.70 | 1.85 | +7.56% | |
| 1.75 | 1.75 | 1.70 | 1.72 | -0.58% | |
| 1.78 | 1.78 | 1.69 | 1.73 | -0.57% | |
| 1.77 | 1.78 | 1.73 | 1.74 | +0.58% | |
| 1.73 | 1.76 | 1.71 | 1.73 | +2.37% | |
| 1.62 | 1.69 | 1.60 | 1.69 | +3.05% | |
| 1.61 | 1.65 | 1.59 | 1.64 | +5.13% | |
| 1.57 | 1.61 | 1.56 | 1.56 | 0.00% | |
| 1.52 | 1.58 | 1.48 | 1.56 | +4.00% | |
| 1.57 | 1.64 | 1.50 | 1.50 | -1.32% | |
| 1.43 | 1.54 | 1.41 | 1.52 | +6.29% | |
| 1.50 | 1.57 | 1.41 | 1.43 | -7.14% | |
| 1.55 | 1.61 | 1.51 | 1.54 | -1.28% | |
| 1.62 | 1.62 | 1.55 | 1.56 | -2.50% | |
| 1.68 | 1.68 | 1.60 | 1.60 | -4.19% | |
| 1.67 | 1.70 | 1.64 | 1.67 | -0.60% | |
| 1.73 | 1.76 | 1.66 | 1.68 | -4.00% | |
| 1.76 | 1.78 | 1.73 | 1.75 | +0.57% | |
| 1.76 | 1.79 | 1.72 | 1.74 | -0.57% | |
| 1.72 | 1.81 | 1.69 | 1.75 | 0.00% | |
| 1.89 | 1.89 | 1.74 | 1.75 | -8.85% | |
| 2.10 | 2.11 | 1.88 | 1.92 | -9.86% | |
| 1.98 | 2.16 | 1.98 | 2.13 | +7.58% | |
| 1.90 | 2.11 | 1.90 | 1.98 | +1.02% | |
| 2.03 | 2.04 | 1.88 | 1.96 | -4.39% | |
| 2.02 | 2.10 | 1.92 | 2.05 | +0.49% | |
| 1.86 | 2.05 | 1.82 | 2.04 | +9.68% | |
| 1.81 | 1.87 | 1.77 | 1.86 | +4.49% | |
| 1.74 | 1.84 | 1.72 | 1.78 | +3.49% | |
| 1.73 | 1.80 | 1.71 | 1.72 | -0.58% | |
| 1.77 | 1.81 | 1.72 | 1.73 | -2.81% | |
| 1.76 | 1.79 | 1.74 | 1.78 | 0.00% | |
| 1.68 | 1.80 | 1.67 | 1.78 | +5.95% | |
| 1.58 | 1.68 | 1.58 | 1.68 | +6.33% | |
| 1.62 | 1.64 | 1.58 | 1.58 | -2.47% | |
| 1.63 | 1.70 | 1.62 | 1.62 | -0.61% | |
| 1.56 | 1.69 | 1.56 | 1.63 | +3.16% | |
| 1.56 | 1.68 | 1.56 | 1.58 | +0.64% | |
| 1.54 | 1.61 | 1.51 | 1.57 | +3.29% | |
| 1.50 | 1.59 | 1.49 | 1.52 | +2.01% | |
| 1.52 | 1.57 | 1.48 | 1.49 | -1.97% | |
| 1.55 | 1.62 | 1.52 | 1.52 | +2.70% | |
| 1.49 | 1.52 | 1.45 | 1.48 | +2.78% | |
| 1.38 | 1.45 | 1.36 | 1.44 | +4.35% | |
| 1.39 | 1.44 | 1.38 | 1.38 | -2.82% | |
| 1.43 | 1.48 | 1.38 | 1.42 | +0.71% | |
| 1.46 | 1.47 | 1.40 | 1.41 | -1.40% | |
| 1.54 | 1.54 | 1.41 | 1.43 | -7.74% | |
| 1.51 | 1.58 | 1.51 | 1.55 | +2.65% | |
| 1.55 | 1.60 | 1.51 | 1.51 | -3.82% | |
| 1.54 | 1.60 | 1.52 | 1.57 | +0.64% | |
| 1.60 | 1.61 | 1.55 | 1.56 | -2.50% | |
| 1.63 | 1.65 | 1.59 | 1.60 | -1.84% | |
| 1.68 | 1.71 | 1.61 | 1.63 | -1.81% | |
| 1.68 | 1.74 | 1.65 | 1.66 | -0.60% | |
| 1.75 | 1.80 | 1.67 | 1.67 | -4.57% | |
| 1.82 | 1.90 | 1.73 | 1.75 | -2.23% | |
| 1.75 | 1.85 | 1.73 | 1.79 | +1.70% | |
| 1.64 | 1.78 | 1.62 | 1.76 | +10.00% | |
| 1.66 | 1.66 | 1.59 | 1.60 | -3.03% | |
| 1.79 | 1.80 | 1.62 | 1.65 | -6.78% | |
| 1.90 | 1.90 | 1.76 | 1.77 | -7.81% | |
| 1.97 | 2.05 | 1.91 | 1.92 | 0.00% | |
| 1.89 | 1.94 | 1.87 | 1.92 | +1.59% | |
| 1.91 | 1.93 | 1.86 | 1.89 | -1.05% | |
| 1.99 | 1.99 | 1.89 | 1.91 | -3.54% | |
| 2.04 | 2.08 | 1.97 | 1.98 | -2.46% | |
| 2.08 | 2.10 | 2.00 | 2.03 | -2.87% | |
| 2.11 | 2.14 | 2.04 | 2.09 | +0.48% | |
| 2.21 | 2.24 | 2.04 | 2.08 | -4.15% | |
| 2.09 | 2.21 | 2.05 | 2.17 | +3.83% | |
| 1.87 | 2.09 | 1.86 | 2.09 | +12.97% | |
| 1.82 | 1.87 | 1.79 | 1.85 | +2.21% | |
| 1.91 | 1.91 | 1.78 | 1.81 | -4.74% | |
| 1.87 | 1.97 | 1.87 | 1.90 | +1.06% | |
| 1.89 | 1.97 | 1.79 | 1.88 | -1.57% | |
| 1.93 | 1.97 | 1.86 | 1.91 | +1.06% | |
| 1.98 | 2.00 | 1.85 | 1.89 | -4.06% | |
| 1.79 | 2.02 | 1.77 | 1.97 | +11.93% | |
| 1.85 | 1.87 | 1.75 | 1.76 | -5.38% | |
| 1.78 | 1.95 | 1.77 | 1.86 | +4.49% | |
| 1.70 | 1.79 | 1.70 | 1.78 | +6.59% | |
| 1.69 | 1.71 | 1.65 | 1.67 | 0.00% | |
| 1.66 | 1.69 | 1.59 | 1.67 | +1.83% | |
| 1.61 | 1.69 | 1.60 | 1.64 | +1.86% | |
| 1.53 | 1.64 | 1.53 | 1.61 | +3.21% | |
| 1.53 | 1.61 | 1.51 | 1.56 | +0.65% | |
| 1.48 | 1.59 | 1.44 | 1.55 | +1.31% | |
| 1.56 | 1.58 | 1.46 | 1.53 | +4.08% | |
| 1.53 | 1.56 | 1.44 | 1.47 | -6.37% | |
| 1.53 | 1.62 | 1.52 | 1.57 | +3.29% | |
| 1.40 | 1.55 | 1.36 | 1.52 | +4.11% | |
| 1.39 | 1.50 | 1.39 | 1.46 | +5.04% | |
| 1.34 | 1.40 | 1.32 | 1.39 | +7.75% | |
| 1.31 | 1.34 | 1.27 | 1.29 | -3.01% | |
| 1.38 | 1.41 | 1.33 | 1.33 | -6.34% | |
| 1.52 | 1.53 | 1.42 | 1.42 | -6.58% | |
| 1.61 | 1.67 | 1.52 | 1.52 | -3.80% | |
| 1.58 | 1.61 | 1.55 | 1.58 | -1.25% | |
| 1.65 | 1.69 | 1.59 | 1.60 | -3.61% | |
| 1.69 | 1.74 | 1.65 | 1.66 | -2.35% | |
| 1.58 | 1.73 | 1.52 | 1.70 | +3.66% | |
| 1.66 | 1.68 | 1.59 | 1.64 | -1.20% | |
| 1.70 | 1.77 | 1.62 | 1.66 | -2.35% | |
| 1.60 | 1.77 | 1.60 | 1.70 | +4.94% | |
| 1.61 | 1.64 | 1.57 | 1.62 | +0.62% | |
| 1.59 | 1.64 | 1.57 | 1.61 | -1.23% | |
| 1.65 | 1.69 | 1.58 | 1.63 | -1.81% | |
| 1.61 | 1.70 | 1.61 | 1.66 | +3.75% | |
| 1.52 | 1.67 | 1.52 | 1.60 | +3.23% | |
| 1.55 | 1.58 | 1.53 | 1.55 | -3.13% | |
| 1.62 | 1.65 | 1.57 | 1.60 | -5.33% | |
| 1.71 | 1.71 | 1.63 | 1.69 | +1.20% | |
| 1.46 | 1.74 | 1.43 | 1.67 | +9.15% | |
| 1.49 | 1.54 | 1.42 | 1.53 | +1.32% | |
| 1.79 | 1.79 | 1.51 | 1.51 | -17.93% | |
| 1.74 | 1.85 | 1.67 | 1.84 | +9.52% | |
| 1.54 | 1.70 | 1.52 | 1.68 | +12.00% | |
| 1.51 | 1.55 | 1.50 | 1.50 | 0.00% | |
| 1.55 | 1.57 | 1.49 | 1.50 | -1.96% | |
| 1.57 | 1.58 | 1.52 | 1.53 | -3.16% | |
| 1.62 | 1.62 | 1.56 | 1.58 | -0.63% | |
| 1.63 | 1.64 | 1.58 | 1.59 | -0.63% | |
| 1.64 | 1.66 | 1.59 | 1.60 | -1.84% | |
| 1.59 | 1.71 | 1.59 | 1.63 | +3.16% | |
| 1.52 | 1.63 | 1.48 | 1.58 | +5.33% | |
| 1.60 | 1.62 | 1.46 | 1.50 | -3.85% | |
| 1.62 | 1.64 | 1.55 | 1.56 | -3.70% | |
| 1.67 | 1.71 | 1.59 | 1.62 | -2.99% | |
| 1.61 | 1.71 | 1.61 | 1.67 | +4.37% | |
| 1.65 | 1.76 | 1.60 | 1.60 | -5.33% | |
| 1.74 | 1.77 | 1.65 | 1.69 | -3.98% | |
| 1.80 | 1.80 | 1.69 | 1.76 | -2.76% | |
| 1.76 | 1.87 | 1.73 | 1.81 | +1.12% | |
| 1.88 | 1.89 | 1.77 | 1.79 | -4.79% | |
| 1.89 | 1.90 | 1.83 | 1.88 | -0.53% | |
| 1.97 | 2.01 | 1.85 | 1.89 | -4.55% | |
| 1.91 | 2.01 | 1.91 | 1.98 | +2.06% | |
| 2.05 | 2.09 | 1.93 | 1.94 | -5.37% | |
| 2.04 | 2.10 | 1.96 | 2.05 | +0.99% | |
| 2.04 | 2.19 | 2.00 | 2.03 | -2.87% | |
| 1.98 | 2.12 | 1.96 | 2.09 | +6.63% | |
| 2.05 | 2.16 | 1.95 | 1.96 | -1.01% | |
| 1.94 | 2.04 | 1.90 | 1.98 | +5.88% | |
| 1.84 | 1.93 | 1.79 | 1.87 | +2.19% | |
| 1.68 | 1.90 | 1.65 | 1.83 | +7.65% | |
| 1.58 | 1.74 | 1.57 | 1.70 | +4.29% | |
| 1.71 | 1.74 | 1.61 | 1.63 | -6.86% | |
| 1.95 | 2.02 | 1.75 | 1.75 | -9.33% | |
| 2.79 | 2.80 | 1.89 | 1.93 | -34.58% | |
| 3.31 | 3.56 | 2.86 | 2.95 | -1.99% | |
| 2.35 | 3.15 | 2.32 | 3.01 | +31.44% | |
| 2.46 | 2.50 | 2.27 | 2.29 | -6.91% | |
| 2.41 | 2.49 | 2.37 | 2.46 | +2.07% | |
| 2.44 | 2.48 | 2.38 | 2.41 | -1.23% | |
| 2.36 | 2.49 | 2.36 | 2.44 | +3.39% | |
| 2.45 | 2.59 | 2.34 | 2.36 | -3.28% | |
| 2.37 | 2.50 | 2.32 | 2.44 | +2.09% | |
| 2.33 | 2.40 | 2.31 | 2.39 | +3.02% | |
| 2.31 | 2.37 | 2.26 | 2.32 | 0.00% | |
| 2.16 | 2.44 | 2.16 | 2.32 | +7.41% | |
| 2.25 | 2.28 | 2.12 | 2.16 | -4.42% | |
| 2.32 | 2.39 | 2.18 | 2.26 | -2.16% | |
| 2.42 | 2.58 | 2.26 | 2.31 | -4.55% | |
| 2.59 | 2.62 | 2.37 | 2.42 | -5.84% | |
| 2.53 | 2.61 | 2.42 | 2.57 | +1.58% | |
| 2.63 | 2.72 | 2.51 | 2.53 | -3.07% | |
| 2.62 | 2.73 | 2.58 | 2.61 | -0.38% | |
| 2.47 | 2.66 | 2.44 | 2.62 | +5.22% | |
| 2.52 | 2.60 | 2.46 | 2.49 | -1.19% | |
| 2.42 | 2.60 | 2.38 | 2.52 | +6.33% | |
| 2.43 | 2.45 | 2.31 | 2.37 | -1.66% | |
| 2.25 | 2.55 | 2.25 | 2.41 | +5.70% | |
| 2.29 | 2.29 | 2.20 | 2.28 | +3.64% | |
| 2.44 | 2.49 | 2.16 | 2.20 | -9.09% | |
| 2.32 | 2.47 | 2.32 | 2.42 | +2.54% | |
| 2.40 | 2.41 | 2.33 | 2.36 | 0.00% | |
| 2.30 | 2.37 | 2.25 | 2.36 | +1.72% | |
| 2.37 | 2.38 | 2.22 | 2.32 | -1.69% | |
| 2.31 | 2.39 | 2.29 | 2.36 | +2.61% | |
| 2.30 | 2.36 | 2.18 | 2.30 | +1.77% | |
| 2.38 | 2.48 | 2.20 | 2.26 | -4.24% | |
| 2.40 | 2.44 | 2.31 | 2.36 | -2.88% | |
| 2.38 | 2.48 | 2.36 | 2.43 | +2.10% | |
| 2.22 | 2.48 | 2.19 | 2.38 | +6.25% | |
| 2.01 | 2.32 | 2.00 | 2.24 | +8.21% | |
| 2.22 | 2.25 | 2.06 | 2.07 | -9.21% | |
| 2.10 | 2.35 | 2.03 | 2.28 | +10.14% | |
| 2.03 | 2.11 | 2.01 | 2.07 | +1.97% | |
| 1.91 | 2.05 | 1.90 | 2.03 | +7.98% | |
| 2.00 | 2.03 | 1.78 | 1.88 | -6.00% | |
| 2.03 | 2.08 | 1.98 | 2.00 | -1.48% | |
| 2.17 | 2.17 | 1.91 | 2.03 | -5.58% | |
| 2.26 | 2.30 | 2.11 | 2.15 | -7.73% | |
| 2.26 | 2.46 | 2.13 | 2.33 | +17.09% | |
| 1.95 | 2.01 | 1.94 | 1.99 | +2.58% | |
| 1.88 | 1.97 | 1.88 | 1.94 | +2.65% | |
| 1.98 | 2.06 | 1.88 | 1.89 | -4.55% | |
| 2.05 | 2.18 | 1.96 | 1.98 | -5.26% | |
| 2.12 | 2.14 | 2.05 | 2.09 | +0.97% | |
| 2.03 | 2.12 | 1.99 | 2.07 | +3.50% | |
| 2.00 | 2.06 | 1.92 | 2.00 | +0.50% | |
| 2.01 | 2.05 | 1.93 | 1.99 | -2.45% | |
| 1.94 | 2.05 | 1.89 | 2.04 | +6.25% | |
| 1.86 | 1.95 | 1.83 | 1.92 | +6.08% | |
| 1.85 | 1.94 | 1.80 | 1.81 | -3.21% | |
| 1.90 | 2.04 | 1.86 | 1.87 | -1.06% | |
| 1.75 | 1.92 | 1.75 | 1.89 | +8.62% | |
| 1.73 | 1.80 | 1.69 | 1.74 | -1.69% | |
| 1.84 | 1.90 | 1.71 | 1.77 | -3.28% | |
| 1.97 | 2.01 | 1.82 | 1.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACRV chart for longer ranges.