ACV Auctions Inc. (ACVA)
NASDAQ: ACVA
· Real-Time Price · USD
11.21
-0.60 (-5.08%)
At close: Sep 08, 2025, 3:59 PM
11.33
1.07%
After-hours: Sep 08, 2025, 07:55 PM EDT
ACVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.75 | 11.91 | 11.48 | 11.81 | 11.81 | 1.29% | 2,527,500 |
| Sep 4, 2025 | 11.31 | 11.69 | 11.19 | 11.66 | 11.66 | 3.64% | 1,714,700 |
| Sep 3, 2025 | 11.61 | 11.64 | 11.19 | 11.25 | 11.25 | -3.18% | 3,070,209 |
| Sep 2, 2025 | 11.48 | 11.71 | 11.38 | 11.62 | 11.62 | -0.34% | 2,415,836 |
| Aug 29, 2025 | 11.75 | 11.90 | 11.58 | 11.66 | 11.66 | -0.26% | 3,179,619 |
| Aug 28, 2025 | 11.68 | 11.77 | 11.54 | 11.69 | 11.69 | 1.56% | 2,220,043 |
| Aug 27, 2025 | 11.51 | 11.59 | 11.39 | 11.51 | 11.51 | -0.35% | 1,852,691 |
| Aug 26, 2025 | 11.58 | 11.77 | 11.50 | 11.55 | 11.55 | -0.35% | 2,734,744 |
| Aug 25, 2025 | 11.99 | 12.10 | 11.59 | 11.59 | 11.59 | -4.61% | 2,313,400 |
| Aug 22, 2025 | 11.59 | 12.21 | 11.50 | 12.15 | 12.15 | 5.93% | 2,276,700 |
| Aug 21, 2025 | 11.27 | 11.54 | 11.17 | 11.47 | 11.47 | 0.79% | 1,808,900 |
| Aug 20, 2025 | 11.51 | 11.61 | 11.23 | 11.38 | 11.38 | -1.13% | 1,542,300 |
| Aug 19, 2025 | 11.70 | 11.70 | 11.33 | 11.51 | 11.51 | -0.60% | 1,775,300 |
| Aug 18, 2025 | 11.72 | 11.89 | 11.56 | 11.58 | 11.58 | -1.11% | 3,078,000 |
| Aug 15, 2025 | 11.44 | 11.84 | 11.27 | 11.71 | 11.71 | 3.72% | 2,947,937 |
| Aug 14, 2025 | 11.34 | 11.58 | 11.21 | 11.29 | 11.29 | -2.42% | 2,650,001 |
| Aug 13, 2025 | 11.27 | 11.61 | 11.01 | 11.57 | 11.57 | 3.58% | 5,403,017 |
| Aug 12, 2025 | 11.30 | 11.35 | 10.26 | 11.17 | 11.17 | -16.33% | 10,436,614 |
| Aug 11, 2025 | 13.68 | 13.90 | 13.27 | 13.35 | 13.35 | -1.98% | 2,149,440 |
| Aug 8, 2025 | 14.02 | 14.28 | 13.60 | 13.62 | 13.62 | -3.06% | 2,320,600 |