ACV Auctions, Inc. Class A ACVA
NYSE · United States · Technology Services
$10.45+0.02 (+0.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.45 | +0.19% | $10.44 | $10.47 | $10.44 | 6.42M |
| 2026-09-30 | $10.43 | -0.10% | $10.44 | $10.45 | $10.43 | 13.30M |
| 2026-09-29 | $10.44 | -0.19% | $10.43 | $10.45 | $10.43 | 22.44M |
| 2026-09-28 | $10.46 | 0.00% | $10.45 | $10.47 | $10.43 | 7.03M |
| 2026-09-25 | $10.46 | 0.00% | $10.46 | $10.46 | $10.45 | 3.75M |
| 2026-09-24 | $10.46 | +0.29% | $10.44 | $10.47 | $10.44 | 6.09M |
| 2026-09-23 | $10.43 | -0.19% | $10.46 | $10.47 | $10.41 | 14.19M |
| 2026-09-22 | $10.45 | -0.29% | $10.47 | $10.48 | $10.45 | 4.40M |
| 2026-09-21 | $10.48 | 0.00% | $10.48 | $10.49 | $10.45 | 10.57M |
| 2026-09-18 | $10.48 | 0.00% | $10.48 | $10.48 | $10.45 | 11.27M |
| 2026-09-17 | $10.48 | +0.58% | $10.46 | $10.50 | $10.45 | 23.70M |
| 2026-09-16 | $10.42 | -0.10% | $10.44 | $10.44 | $10.42 | 12.10M |
| 2026-09-15 | $10.43 | +0.19% | $10.43 | $10.44 | $10.41 | 12.23M |
| 2026-09-14 | $10.41 | 0.00% | $10.42 | $10.44 | $10.41 | 18.68M |
| 2026-09-11 | $10.41 | +44.18% | $10.45 | $10.46 | $10.41 | 115.50M |
| 2026-09-10 | $7.22 | -2.04% | $7.36 | $7.39 | $7.00 | 19.62M |
| 2026-09-09 | $7.37 | +4.84% | $7.03 | $7.41 | $6.86 | 3.91M |
| 2026-09-08 | $7.03 | +0.72% | $6.95 | $7.11 | $6.68 | 3.29M |
| 2026-09-04 | $6.98 | +4.18% | $6.66 | $7.16 | $6.60 | 2.67M |
| 2026-09-03 | $6.70 | -1.03% | $6.84 | $6.99 | $6.64 | 2.70M |
| 2026-09-02 | $6.77 | +0.15% | $6.71 | $6.95 | $6.66 | 1.96M |
| 2026-09-01 | $6.76 | -3.84% | $6.90 | $7.07 | $6.68 | 4.06M |
| 2026-08-31 | $7.03 | -1.82% | $7.09 | $7.32 | $7.01 | 3.50M |
| 2026-08-28 | $7.16 | -0.83% | $7.26 | $7.42 | $7.04 | 2.77M |
| 2026-08-27 | $7.22 | -1.37% | $7.30 | $7.44 | $7.05 | 2.86M |
| 2026-08-26 | $7.32 | +0.55% | $7.22 | $7.48 | $7.22 | 1.59M |
| 2026-08-25 | $7.28 | -2.54% | $7.43 | $7.55 | $7.26 | 1.85M |
| 2026-08-24 | $7.47 | +0.54% | $7.46 | $7.60 | $7.26 | 2.63M |
| 2026-08-21 | $7.43 | -3.13% | $7.70 | $7.77 | $7.39 | 3.26M |
| 2026-08-20 | $7.67 | +2.68% | $7.44 | $7.67 | $7.28 | 3.00M |
| 2026-08-19 | $7.47 | -2.10% | $7.64 | $7.68 | $7.37 | 4.00M |
| 2026-08-18 | $7.63 | +0.13% | $7.57 | $7.86 | $7.51 | 4.22M |
| 2026-08-17 | $7.62 | -7.86% | $8.22 | $8.24 | $7.61 | 5.37M |
| 2026-08-14 | $8.27 | +3.89% | $7.92 | $8.29 | $7.78 | 4.08M |
| 2026-08-13 | $7.96 | +2.58% | $7.72 | $8.35 | $7.68 | 5.82M |
| 2026-08-12 | $7.76 | +6.89% | $7.36 | $8.03 | $7.14 | 8.86M |
| 2026-08-11 | $7.26 | 0.00% | $8.22 | $8.27 | $6.67 | 25.66M |
| 2026-08-10 | $7.26 | -2.68% | $7.28 | $7.57 | $7.03 | 7.26M |
| 2026-08-07 | $7.46 | +0.13% | $7.49 | $7.77 | $7.34 | 3.72M |
| 2026-08-06 | $7.45 | -2.99% | $7.55 | $7.60 | $7.42 | 1.90M |
| 2026-08-05 | $7.68 | -4.00% | $7.98 | $8.08 | $7.57 | 2.69M |
| 2026-08-04 | $8.00 | +2.70% | $7.67 | $8.02 | $7.67 | 2.20M |
| 2026-08-03 | $7.79 | +4.01% | $7.73 | $8.06 | $7.73 | 2.80M |
| 2026-07-31 | $7.49 | -6.72% | $7.98 | $8.02 | $7.35 | 5.00M |
| 2026-07-30 | $8.03 | -0.50% | $7.92 | $8.08 | $7.60 | 2.68M |
| 2026-07-29 | $8.07 | -1.47% | $8.13 | $8.38 | $8.02 | 1.50M |
| 2026-07-28 | $8.19 | +1.87% | $8.11 | $8.24 | $8.09 | 2.09M |
| 2026-07-27 | $8.04 | +4.01% | $7.85 | $8.13 | $7.84 | 1.99M |
| 2026-07-24 | $7.73 | +2.11% | $7.62 | $7.82 | $7.58 | 3.35M |
| 2026-07-23 | $7.57 | -1.43% | $7.68 | $7.76 | $7.51 | 2.50M |
| 2026-07-22 | $7.68 | -3.15% | $7.99 | $8.07 | $7.51 | 3.99M |
| 2026-07-21 | $7.93 | +7.02% | $7.40 | $7.95 | $7.32 | 2.99M |
| 2026-07-20 | $7.41 | -0.54% | $7.34 | $7.57 | $7.22 | 3.32M |
| 2026-07-17 | $7.45 | -2.36% | $7.50 | $7.55 | $7.28 | 3.09M |
| 2026-07-16 | $7.63 | +2.28% | $7.47 | $7.74 | $7.39 | 3.25M |
| 2026-07-15 | $7.46 | +3.18% | $7.34 | $7.56 | $7.16 | 2.85M |
| 2026-07-14 | $7.23 | +6.17% | $6.69 | $7.28 | $6.67 | 3.32M |
| 2026-07-13 | $6.81 | +2.10% | $6.69 | $6.84 | $6.61 | 2.45M |
| 2026-07-10 | $6.67 | -3.61% | $7.02 | $7.11 | $6.64 | 3.05M |
| 2026-07-09 | $6.92 | -1.00% | $6.86 | $7.01 | $6.80 | 2.68M |
| 2026-07-08 | $6.99 | -4.12% | $7.16 | $7.25 | $6.94 | 5.76M |
| 2026-07-07 | $7.29 | -1.88% | $7.48 | $7.59 | $7.29 | 2.32M |
| 2026-07-06 | $7.43 | +1.78% | $7.23 | $7.59 | $7.23 | 3.19M |
| 2026-07-02 | $7.30 | +0.14% | $7.29 | $7.38 | $7.08 | 2.38M |
| 2026-07-01 | $7.29 | +1.39% | $7.33 | $7.43 | $7.20 | 2.38M |
| 2026-06-30 | $7.19 | -0.14% | $7.09 | $7.34 | $7.05 | 2.76M |
| 2026-06-29 | $7.20 | +3.90% | $6.91 | $7.24 | $6.86 | 3.62M |
| 2026-06-26 | $6.93 | +5.48% | $6.52 | $7.03 | $6.52 | 8.77M |
| 2026-06-25 | $6.57 | -0.45% | $6.53 | $6.72 | $6.45 | 2.43M |
| 2026-06-24 | $6.60 | +3.12% | $6.48 | $6.77 | $6.48 | 2.35M |
| 2026-06-23 | $6.40 | +0.47% | $6.43 | $6.49 | $6.35 | 2.75M |
| 2026-06-22 | $6.37 | -1.70% | $6.38 | $6.52 | $6.30 | 2.11M |
| 2026-06-18 | $6.48 | +5.54% | $6.11 | $6.59 | $6.07 | 4.44M |
| 2026-06-17 | $6.14 | -2.07% | $6.26 | $6.45 | $6.00 | 2.44M |
| 2026-06-16 | $6.27 | -0.63% | $6.29 | $6.37 | $6.20 | 1.70M |
| 2026-06-15 | $6.31 | +4.99% | $6.05 | $6.31 | $6.00 | 1.95M |
| 2026-06-12 | $6.01 | -6.82% | $6.45 | $6.49 | $5.99 | 3.03M |
| 2026-06-11 | $6.45 | +8.59% | $5.92 | $6.46 | $5.91 | 3.25M |
| 2026-06-10 | $5.94 | +3.85% | $5.63 | $5.97 | $5.60 | 3.74M |
| 2026-06-09 | $5.72 | +1.24% | $5.65 | $5.91 | $5.59 | 1.92M |
| 2026-06-08 | $5.65 | -0.18% | $5.61 | $5.70 | $5.55 | 2.10M |
| 2026-06-05 | $5.66 | -3.58% | $5.85 | $5.94 | $5.54 | 1.99M |
| 2026-06-04 | $5.87 | +1.03% | $5.87 | $6.06 | $5.77 | 2.87M |
| 2026-06-03 | $5.81 | -8.07% | $6.19 | $6.20 | $5.72 | 3.89M |
| 2026-06-02 | $6.32 | -3.36% | $6.39 | $6.45 | $6.25 | 3.62M |
| 2026-06-01 | $6.54 | -0.46% | $6.75 | $6.80 | $6.18 | 3.77M |
| 2026-05-29 | $6.57 | +4.12% | $6.17 | $6.75 | $6.16 | 10.03M |
| 2026-05-28 | $6.31 | +5.17% | $6.03 | $6.51 | $6.01 | 3.77M |
| 2026-05-27 | $6.00 | +0.50% | $5.94 | $6.18 | $5.90 | 1.99M |
| 2026-05-26 | $5.97 | +0.34% | $6.01 | $6.18 | $5.91 | 2.78M |