Dark

ACVA
ACV Auctions Inc.
stock NYSE

At Close

Jul 28, 2026 3:59:57 PM EDT

8.19USD+1.928%(+0.15)2,094,767

5.31Bid 9.35Ask 4.04Spread

Pre-market

0.00USD-100.000%(-7.73)0

After-hours

Jul 28, 2026 4:35:30 PM EDT

8.19USD-0.061%(0.00)56,455

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	8.1400	8.2500	8.0800	8.1900	+1.866%	2,094,767	0.000%
2026-07-27	7.8500	8.1250	7.8450	8.0400	+4.010%	1,993,827	+1.866%
2026-07-24	7.6200	7.8200	7.5800	7.7300	+2.114%	3,350,488	+5.951%
2026-07-23	7.6800	7.7550	7.5150	7.5700	-1.432%	2,501,114	+8.190%
2026-07-22	7.9900	8.0700	7.5100	7.6800	-3.153%	3,986,290	+6.641%
2026-07-21	7.4000	7.9500	7.3250	7.9300	+7.018%	2,988,681	+3.279%
2026-07-20	7.3400	7.5700	7.2200	7.4100	-0.537%	3,324,044	+10.526%
2026-07-17	7.5000	7.5500	7.2800	7.4500	-2.359%	3,085,784	+9.933%
2026-07-16	7.4700	7.7350	7.3950	7.6300	+2.279%	3,254,944	+7.339%
2026-07-15	7.3400	7.5600	7.1550	7.4600	+3.181%	2,848,318	+9.786%
2026-07-14	6.6900	7.2800	6.6700	7.2300	+6.167%	3,318,379	+13.278%
2026-07-13	6.6900	6.8350	6.6150	6.8100	+2.099%	2,451,950	+20.264%
2026-07-10	7.0200	7.1100	6.6450	6.6700	-3.613%	3,046,693	+22.789%
2026-07-09	6.8600	7.0050	6.8000	6.9200	-1.001%	2,679,696	+18.353%
2026-07-08	7.1600	7.2500	6.9400	6.9900	-4.115%	5,755,220	+17.167%
2026-07-07	7.4800	7.5900	7.2900	7.2900	-1.884%	2,324,457	+12.346%
2026-07-06	7.2300	7.5900	7.2300	7.4300	+1.781%	3,192,537	+10.229%
2026-07-02	7.2900	7.3800	7.0800	7.3000	+0.137%	2,376,344	+12.192%
2026-07-01	7.3300	7.4300	7.2000	7.2900	+1.391%	2,375,302	+12.346%
2026-06-30	7.0900	7.3350	7.0480	7.1900	-0.139%	2,756,440	+13.908%
2026-06-29	6.9100	7.2350	6.8550	7.2000	+3.896%	3,615,144	+13.750%
2026-06-26	6.5200	7.0299	6.5200	6.9300	+5.479%	8,770,441	+18.182%
2026-06-25	6.5300	6.7200	6.4500	6.5700	-0.455%	2,427,198	+24.658%
2026-06-24	6.4800	6.7700	6.4800	6.6000	+3.125%	2,348,908	+24.091%
2026-06-23	6.4300	6.4950	6.3500	6.4000	+0.471%	2,752,186	+27.969%
2026-06-22	6.3800	6.5200	6.3050	6.3700	-1.698%	2,112,893	+28.571%
2026-06-18	6.1100	6.5950	6.0700	6.4800	+5.537%	4,444,846	+26.389%
2026-06-17	6.2600	6.4550	6.0000	6.1400	-2.073%	2,443,586	+33.388%
2026-06-16	6.2900	6.3700	6.1950	6.2700	-0.634%	1,696,388	+30.622%
2026-06-15	6.0500	6.3100	6.0000	6.3100	+4.992%	1,954,371	+29.794%
2026-06-12	6.4500	6.4900	5.9950	6.0100	-6.822%	3,034,600	+36.273%
2026-06-11	5.9200	6.4600	5.9100	6.4500	+8.586%	3,246,467	+26.977%
2026-06-10	5.6300	5.9750	5.6000	5.9400	+3.846%	3,740,468	+37.879%
2026-06-09	5.6500	5.9150	5.5850	5.7200	+1.239%	1,920,722	+43.182%
2026-06-08	5.6100	5.7050	5.5550	5.6500	-0.177%	2,103,642	+44.956%
2026-06-05	5.8500	5.9400	5.5400	5.6600	-3.578%	1,989,922	+44.700%
2026-06-04	5.8700	6.0600	5.7700	5.8700	+1.033%	2,866,523	+39.523%
2026-06-03	6.1900	6.2000	5.7150	5.8100	-8.070%	3,894,132	+40.964%
2026-06-02	6.3900	6.4450	6.2500	6.3200	-3.364%	3,623,870	+29.589%
2026-06-01	6.7500	6.8000	6.1750	6.5400	-0.457%	3,774,675	+25.229%
2026-05-29	6.1700	6.7500	6.1600	6.5700	+4.120%	10,028,089	+24.658%
2026-05-28	6.0300	6.5150	6.0100	6.3100	+5.167%	3,771,255	+29.794%
2026-05-27	5.9400	6.1800	5.9000	6.0000	+0.503%	1,991,193	+36.500%
2026-05-26	6.0100	6.1850	5.9122	5.9700	+0.336%	2,784,300	+37.186%
2026-05-22	5.8800	6.1300	5.8400	5.9500	+0.847%	1,819,424	+37.647%
2026-05-21	5.7200	5.9550	5.6550	5.9000	-1.007%	2,519,835	+38.814%
2026-05-20	5.8500	6.0400	5.6000	5.9600	+0.676%	2,605,277	+37.416%
2026-05-19	6.1100	6.2400	5.9100	5.9200	-1.661%	2,558,148	+38.345%
2026-05-18	5.9100	6.2000	5.8700	6.0200	+1.689%	3,364,510	+36.047%
2026-05-15	5.7300	6.0800	5.7300	5.9200	+3.497%	2,892,043	+38.345%
2026-05-14	5.9350	5.9900	5.7100	5.7200	+1.239%	3,434,713	+43.182%
2026-05-13	5.7400	5.8150	5.5500	5.6500	-3.253%	3,657,858	+44.956%
2026-05-12	6.1100	6.1900	5.7400	5.8400	-4.105%	3,943,385	+40.240%
2026-05-11	6.3100	6.4600	5.9750	6.0900	-4.992%	4,722,783	+34.483%
2026-05-08	6.3100	6.7000	6.2900	6.4100	-1.385%	5,670,093	+27.769%
2026-05-07	6.1740	6.7000	5.9400	6.5000	+24.521%	13,348,422	+26.000%
2026-05-06	5.4200	5.4900	5.0000	5.2200	-3.333%	9,215,713	+56.897%
2026-05-05	5.3300	5.5150	5.2300	5.4000	+1.887%	4,002,726	+51.667%
2026-05-04	5.3200	5.3950	5.2600	5.3000	+0.379%	2,650,529	+54.528%
2026-05-01	5.3000	5.3800	5.1650	5.2800	+1.734%	3,765,434	+55.114%
2026-04-30	5.1300	5.2200	5.0400	5.1900	-0.575%	2,180,673	+57.803%
2026-04-29	4.9700	5.2756	4.9600	5.2200	+3.984%	3,722,487	+56.897%
2026-04-28	5.2900	5.3500	5.0000	5.0200	-3.831%	1,989,368	+63.147%
2026-04-27	5.0800	5.3400	5.0400	5.2200	+1.754%	2,433,181	+56.897%
2026-04-24	5.1700	5.3200	5.1050	5.1300	-1.156%	2,596,979	+59.649%
2026-04-23	4.9000	5.2500	4.7650	5.1900	+4.427%	3,104,575	+57.803%
2026-04-22	4.9200	4.9700	4.8700	4.9700	+2.053%	2,031,163	+64.789%
2026-04-21	5.1000	5.1750	4.8300	4.8700	-4.510%	1,931,042	+68.172%
2026-04-20	4.9600	5.1000	4.9200	5.1000	+1.594%	1,742,072	+60.588%
2026-04-17	4.9400	5.1550	4.9400	5.0200	+3.292%	2,732,429	+63.147%
2026-04-16	4.9800	5.0300	4.8000	4.8600	-1.018%	2,264,361	+68.519%
2026-04-15	4.7100	5.0000	4.6600	4.9100	+5.365%	1,886,630	+66.802%
2026-04-14	4.5400	4.7300	4.4700	4.6600	+3.097%	2,187,711	+75.751%
2026-04-13	4.3200	4.6600	4.2700	4.5200	+4.388%	2,232,628	+81.195%
2026-04-10	4.3500	4.3900	4.1800	4.3300	-0.230%	2,556,314	+89.145%
2026-04-09	4.5300	4.5550	4.2950	4.3400	-5.240%	2,583,809	+88.710%
2026-04-08	4.8100	4.9000	4.5400	4.5800	-1.080%	1,702,135	+78.821%
2026-04-07	4.6400	4.7400	4.5800	4.6300	-0.216%	2,255,276	+76.890%
2026-04-06	4.3700	4.6900	4.3700	4.6400	+6.422%	2,043,951	+76.509%
2026-04-02	4.1800	4.4200	4.1400	4.3600	+2.108%	2,536,806	+87.844%
2026-04-01	4.2400	4.4050	4.0700	4.2700	+0.708%	3,413,811	+91.803%
2026-03-31	4.3000	4.3850	4.1650	4.2400	+0.236%	2,725,974	+93.160%
2026-03-30	4.1800	4.2650	4.0850	4.2300	+1.928%	2,542,529	+93.617%
2026-03-27	4.2700	4.3000	4.0650	4.1500	-4.157%	2,528,293	+97.349%
2026-03-26	4.3300	4.5200	4.2350	4.3300	-1.367%	2,940,784	+89.145%
2026-03-25	4.7300	4.7600	4.2600	4.3900	-4.772%	3,456,962	+86.560%
2026-03-24	4.7000	4.7500	4.5000	4.6100	-4.158%	1,813,834	+77.657%
2026-03-23	4.8100	4.9150	4.7300	4.8100	+2.123%	3,024,255	+70.270%
2026-03-20	4.7400	4.8150	4.6300	4.7100	-0.423%	4,094,068	+73.885%
2026-03-19	4.6000	4.8051	4.5600	4.7300	+1.940%	2,800,008	+73.150%
2026-03-18	4.8700	5.0300	4.6200	4.6400	-7.200%	2,719,495	+76.509%
2026-03-17	4.8700	5.1200	4.8500	5.0000	+2.669%	2,230,790	+63.800%
2026-03-16	4.8800	5.0800	4.8200	4.8700	+0.620%	2,286,796	+68.172%
2026-03-13	4.8700	4.9750	4.8001	4.8400	-0.412%	1,760,802	+69.215%
2026-03-12	5.0500	5.1500	4.8300	4.8600	-2.800%	2,426,222	+68.519%
2026-03-11	5.1600	5.2300	4.8600	5.0000	-3.101%	2,149,896	+63.800%
2026-03-10	5.0800	5.1700	4.8750	5.1600	+0.194%	2,396,918	+58.721%
2026-03-09	5.0000	5.1950	4.8600	5.1500	+0.586%	2,206,711	+59.029%
2026-03-06	5.3200	5.3599	5.0500	5.1200	-5.360%	2,292,942	+59.961%
2026-03-05	5.4400	5.6700	5.3500	5.4100	-0.916%	2,463,536	+51.386%
2026-03-04	5.4400	5.6400	5.3100	5.4600	-1.444%	2,732,786	+50.000%
2026-03-03	5.2900	5.6400	5.0400	5.5400	+13.292%	5,573,108	+47.834%
2026-03-02	4.7100	5.0000	4.6700	4.8900	+0.617%	4,216,298	+67.485%
2026-02-27	4.6000	4.9300	4.5000	4.8600	+3.625%	5,735,128	+68.519%
2026-02-26	4.4900	4.7600	4.4900	4.6900	+3.991%	5,297,986	+74.627%
2026-02-25	4.8800	5.0100	4.4500	4.5100	-5.053%	6,723,220	+81.596%
2026-02-24	5.5800	5.6500	4.6100	4.7500	-16.373%	19,288,295	+72.421%
2026-02-23	6.5100	6.5500	5.5400	5.6800	-14.715%	7,698,089	+44.190%
2026-02-20	6.7350	6.8550	6.5850	6.6600	-1.333%	2,661,464	+22.973%
2026-02-19	6.6200	6.8200	6.5200	6.7500	+1.048%	2,500,760	+21.333%
2026-02-18	6.5100	6.7940	6.4300	6.6800	+3.888%	3,076,628	+22.605%
2026-02-17	6.6400	6.8600	6.3100	6.4300	-2.723%	3,692,289	+27.372%
2026-02-13	6.7600	6.9100	6.5400	6.6100	+1.536%	2,612,531	+23.903%
2026-02-12	7.2000	7.2100	6.1800	6.5100	-9.583%	6,956,581	+25.806%
2026-02-11	7.5100	7.5400	7.1550	7.2000	-1.235%	3,535,352	+13.750%
2026-02-10	7.3600	7.6000	7.2150	7.2900	-0.137%	2,062,194	+12.346%
2026-02-09	7.3500	7.4100	7.1200	7.3000	-0.950%	1,840,923	+12.192%
2026-02-06	7.1300	7.4250	7.0100	7.3700	+4.539%	2,639,037	+11.126%
2026-02-05	7.5400	7.5800	7.0150	7.0500	-6.375%	2,619,694	+16.170%
2026-02-04	7.4600	7.6100	7.2125	7.5300	+0.803%	4,968,057	+8.765%
2026-02-03	7.5300	7.7200	7.3550	7.4700	-1.969%	2,553,077	+9.639%
2026-02-02	7.7700	7.8700	7.6000	7.6200	-2.433%	6,428,566	+7.480%
2026-01-30	7.8500	7.9150	7.6800	7.8100	-0.888%	1,596,329	+4.866%
2026-01-29	8.0600	8.1600	7.8200	7.8800	-1.990%	1,700,089	+3.934%
2026-01-28	8.4100	8.5000	7.9700	8.0400	-3.713%	1,618,640	+1.866%
2026-01-27	8.5500	8.6050	8.1550	8.3500	-2.907%	2,524,379	-1.916%
2026-01-26	8.5000	8.6050	8.3100	8.6000	+1.176%	1,637,798	-4.767%
2026-01-23	8.6600	8.7450	8.4200	8.5000	-1.392%	2,019,305	-3.647%
2026-01-22	8.5400	8.8000	8.5400	8.6200	+1.771%	2,170,361	-4.988%
2026-01-21	8.4700	8.5800	8.1000	8.4700	0.000%	3,033,268	-3.306%
2026-01-20	8.5000	8.7000	8.3800	8.4700	-3.089%	2,012,930	-3.306%
2026-01-16	8.8300	8.9500	8.7100	8.7400	-2.673%	1,528,092	-6.293%
2026-01-15	8.8500	9.0650	8.7100	8.9800	+1.584%	1,761,849	-8.797%
2026-01-14	8.9300	8.9900	8.6100	8.8400	+1.144%	2,113,805	-7.353%
2026-01-13	8.7900	8.8350	8.6300	8.7400	-0.342%	1,549,777	-6.293%
2026-01-12	8.7100	9.0700	8.6200	8.7700	-0.114%	2,653,263	-6.613%
2026-01-09	8.6600	8.8700	8.4000	8.7800	+0.573%	2,374,817	-6.720%
2026-01-08	8.3800	9.0400	8.3000	8.7300	+3.070%	2,786,272	-6.186%
2026-01-07	8.5500	8.6100	8.4350	8.4700	-0.936%	1,321,975	-3.306%
2026-01-06	8.5900	8.6150	8.4250	8.5500	-0.697%	2,185,515	-4.211%
2026-01-05	8.2900	8.7050	8.1000	8.6100	+3.860%	3,629,126	-4.878%
2026-01-02	8.1000	8.5100	8.0500	8.2900	+3.367%	3,930,243	-1.206%
2025-12-31	8.1200	8.1650	8.0200	8.0200	-1.474%	1,375,510	+2.120%
2025-12-30	8.2200	8.3300	8.1250	8.1400	-1.572%	1,425,976	+0.614%
2025-12-29	8.3300	8.3300	8.1520	8.2700	+0.121%	1,337,843	-0.967%
2025-12-26	8.1600	8.3150	8.1600	8.2600	0.000%	1,264,778	-0.847%
2025-12-24	8.1700	8.3156	8.1300	8.2600	+1.350%	940,461	-0.847%
2025-12-23	8.1700	8.2900	7.9800	8.1500	-0.731%	2,753,241	+0.491%
2025-12-22	7.8200	8.2650	7.7400	8.2100	+5.256%	3,365,290	-0.244%
2025-12-19	7.9000	7.9400	7.7200	7.8000	-1.639%	2,831,960	+5.000%
2025-12-18	8.1900	8.1900	7.8800	7.9300	+2.720%	3,485,611	+3.279%
2025-12-17	7.8800	8.1000	7.6600	7.7200	-3.500%	2,712,248	+6.088%
2025-12-16	7.8000	8.1750	7.7800	8.0000	+2.433%	3,583,944	+2.375%
2025-12-15	8.0300	8.1400	7.8100	7.8100	-2.253%	3,758,130	+4.866%
2025-12-12	8.0300	8.3100	7.9800	7.9900	-1.358%	2,734,173	+2.503%
2025-12-11	8.1500	8.3500	8.0200	8.1000	-1.937%	3,016,492	+1.111%
2025-12-10	8.0500	8.3650	8.0100	8.2600	+2.354%	2,717,086	-0.847%
2025-12-09	8.0000	8.2600	8.0000	8.0700	-0.616%	2,000,948	+1.487%
2025-12-08	8.2200	8.2800	8.0050	8.1200	-0.368%	2,082,168	+0.862%
2025-12-05	7.9000	8.2300	7.8630	8.1500	+3.295%	3,299,691	+0.491%
2025-12-04	8.0600	8.0600	7.7800	7.8900	-0.127%	2,565,771	+3.802%
2025-12-03	7.7700	8.0000	7.7300	7.9000	+2.597%	1,980,189	+3.671%
2025-12-02	7.7300	7.8000	7.6400	7.7000	-0.517%	2,284,453	+6.364%
2025-12-01	7.7000	8.0150	7.7000	7.7400	-1.401%	2,454,070	+5.814%
2025-11-28	7.7300	7.9050	7.6855	7.8500	+1.552%	2,067,191	+4.331%
2025-11-26	7.5600	7.8650	7.4300	7.7300	+1.845%	3,347,632	+5.951%
2025-11-25	7.1500	7.6250	7.1500	7.5900	+6.601%	4,175,994	+7.905%
2025-11-24	6.8000	7.1700	6.6750	7.1200	+5.481%	4,202,121	+15.028%
2025-11-21	6.6500	6.9250	6.5800	6.7500	+1.657%	3,377,323	+21.333%
2025-11-20	6.6900	6.7800	6.4900	6.6400	0.000%	3,628,780	+23.343%
2025-11-19	6.5100	6.7250	6.3700	6.6400	+1.529%	4,040,883	+23.343%
2025-11-18	6.2200	6.5800	6.1600	6.5400	+3.810%	3,542,842	+25.229%
2025-11-17	6.2700	6.6500	6.1200	6.3000	+0.962%	5,032,244	+30.000%
2025-11-14	6.3200	6.3300	5.9907	6.2400	-2.041%	5,439,631	+31.250%
2025-11-13	5.9000	6.3800	5.8900	6.3700	+16.029%	9,150,012	+28.571%
2025-11-12	5.4600	5.6100	5.3400	5.4900	0.000%	17,148,064	+49.180%
2025-11-11	5.6600	5.7300	5.4650	5.4900	-1.613%	3,812,062	+49.180%
2025-11-10	5.5200	5.7100	5.4550	5.5800	+3.333%	9,809,425	+46.774%
2025-11-07	5.1000	5.4300	5.0900	5.4000	+6.090%	11,908,490	+51.667%
2025-11-06	5.8800	6.5000	4.9500	5.0900	-37.546%	31,093,433	+60.904%
2025-11-05	8.8700	9.0738	8.0750	8.1500	-8.939%	8,004,833	+0.491%
2025-11-04	9.3300	9.3650	8.8900	8.9500	-4.686%	3,135,480	-8.492%
2025-11-03	9.0300	9.4310	8.9900	9.3900	+3.528%	4,103,845	-12.780%
2025-10-31	8.8600	9.1200	8.8300	9.0700	+1.910%	2,622,908	-9.702%
2025-10-30	8.7900	8.9900	8.7550	8.9000	-0.224%	2,018,574	-7.978%
2025-10-29	9.0500	9.1985	8.8200	8.9200	-2.620%	2,446,796	-8.184%
2025-10-28	9.4100	9.4700	9.1300	9.1600	-3.273%	1,696,979	-10.590%
2025-10-27	9.6000	9.6400	9.4100	9.4700	-0.421%	1,861,083	-13.516%
2025-10-24	9.4800	9.5700	9.4100	9.5100	+1.603%	1,299,895	-13.880%
2025-10-23	9.3300	9.4500	9.2050	9.3600	+0.322%	1,539,554	-12.500%
2025-10-22	9.5200	9.5700	9.2100	9.3300	-3.316%	1,630,282	-12.219%
2025-10-21	9.1600	9.6500	9.0800	9.6500	+6.161%	2,750,063	-15.130%
2025-10-20	8.7000	9.2000	8.6201	9.0900	+5.944%	1,822,832	-9.901%
2025-10-17	8.6000	8.7817	8.4400	8.5800	-1.038%	1,999,658	-4.545%
2025-10-16	8.7200	8.8900	8.5750	8.6700	-0.801%	2,115,032	-5.536%
2025-10-15	8.9600	8.9600	8.5450	8.7400	-0.795%	2,248,419	-6.293%
2025-10-14	8.3400	8.9000	8.3300	8.8100	+3.769%	3,590,261	-7.037%
2025-10-13	8.5100	8.6100	8.3600	8.4900	+0.236%	3,861,805	-3.534%
2025-10-10	9.0400	9.1762	8.4700	8.4700	-6.615%	3,019,132	-3.306%
2025-10-09	9.3500	9.3850	9.0350	9.0700	-3.305%	3,345,086	-9.702%
2025-10-08	9.5500	9.5900	9.2700	9.3800	+0.860%	2,572,263	-12.687%
2025-10-07	9.6300	9.7000	9.0500	9.3000	-4.025%	3,236,377	-11.935%
2025-10-06	10.1700	10.1767	9.5500	9.6900	-4.249%	2,953,534	-15.480%
2025-10-03	10.0400	10.4100	9.9900	10.1200	+0.198%	1,968,285	-19.071%
2025-10-02	9.9800	10.1800	9.9100	10.1000	+0.298%	2,069,728	-18.911%
2025-10-01	9.8600	10.1700	9.7350	10.0700	+1.615%	3,088,174	-18.669%
2025-09-30	9.8600	9.9700	9.5600	9.9100	+0.916%	2,702,961	-17.356%
2025-09-29	9.8000	9.8700	9.6400	9.8200	+0.615%	2,515,051	-16.599%
2025-09-26	10.0000	10.1400	9.6950	9.7600	-2.106%	2,346,216	-16.086%
2025-09-25	10.1300	10.1300	9.8550	9.9700	-2.255%	2,380,152	-17.854%
2025-09-24	10.1300	10.2400	10.0000	10.2000	+0.691%	2,029,529	-19.706%
2025-09-23	10.3700	10.5300	10.1300	10.1300	-1.936%	1,810,178	-19.151%
2025-09-22	10.5500	10.5500	10.2400	10.3300	-0.673%	2,259,072	-20.716%
2025-09-19	10.4100	10.5400	10.2200	10.4000	+0.580%	3,204,042	-21.250%
2025-09-18	10.4100	10.5350	10.3100	10.3400	+0.878%	2,826,375	-20.793%
2025-09-17	10.0700	10.5950	10.0350	10.2500	+2.092%	3,643,888	-20.098%
2025-09-16	10.0200	10.1247	9.8450	10.0400	-0.397%	2,977,302	-18.426%
2025-09-15	10.1200	10.2350	9.9900	10.0800	+0.699%	2,515,319	-18.750%
2025-09-12	10.3500	10.3700	9.9950	10.0100	-3.098%	3,196,595	-18.182%
2025-09-11	10.3900	10.5300	10.1300	10.3300	-0.959%	12,547,711	-20.716%
2025-09-10	10.9300	11.0221	10.3600	10.4300	-5.009%	4,533,351	-21.477%
2025-09-09	11.1200	11.2125	10.9400	10.9800	-2.052%	4,351,185	-25.410%
2025-09-08	11.8100	11.8600	11.1950	11.2100	-5.080%	2,776,324	-26.940%
2025-09-05	11.7500	11.9100	11.4800	11.8100	+1.286%	2,527,490	-30.652%
2025-09-04	11.3100	11.6900	11.1900	11.6600	+3.644%	1,714,692	-29.760%
2025-09-03	11.6100	11.6400	11.1900	11.2500	-3.184%	3,070,210	-27.200%
2025-09-02	11.4800	11.7100	11.3800	11.6200	-0.343%	2,415,836	-29.518%
2025-08-29	11.7500	11.9000	11.5810	11.6600	-0.257%	3,179,619	-29.760%
2025-08-28	11.6800	11.7750	11.5400	11.6900	+1.564%	2,220,043	-29.940%
2025-08-27	11.5100	11.5900	11.3900	11.5100	-0.346%	1,852,691	-28.844%
2025-08-26	11.5800	11.7700	11.5000	11.5500	-0.345%	2,734,783	-29.091%
2025-08-25	11.9900	12.1000	11.5900	11.5900	-4.609%	2,313,392	-29.336%
2025-08-22	11.5900	12.2100	11.5000	12.1500	+5.929%	2,276,737	-32.593%
2025-08-21	11.2700	11.5400	11.1700	11.4700	+0.791%	1,808,887	-28.596%
2025-08-20	11.5100	11.6100	11.2300	11.3800	-1.129%	1,542,343	-28.032%
2025-08-19	11.7000	11.7000	11.3300	11.5100	-0.604%	1,775,252	-28.844%
2025-08-18	11.7200	11.8893	11.5600	11.5800	-1.110%	3,077,974	-29.275%
2025-08-15	11.4400	11.8400	11.2700	11.7100	+3.720%	2,948,051	-30.060%
2025-08-14	11.3400	11.5800	11.2100	11.2900	-2.420%	2,650,001	-27.458%
2025-08-13	11.2700	11.6150	11.0100	11.5700	+3.581%	5,403,262	-29.213%
2025-08-12	11.2950	11.3500	10.2600	11.1700	-16.330%	10,436,614	-26.679%
2025-08-11	13.6800	13.9000	13.2750	13.3500	-1.982%	2,149,440	-38.652%
2025-08-08	14.0200	14.2800	13.5950	13.6200	-3.060%	2,320,571	-39.868%
2025-08-07	14.5700	14.6500	13.7250	14.0500	-1.954%	2,027,497	-41.708%
2025-08-06	14.1900	14.7500	14.1600	14.3300	+1.272%	2,103,773	-42.847%
2025-08-05	13.9600	14.1600	13.8350	14.1500	+2.536%	2,217,387	-42.120%
2025-08-04	13.6300	13.9099	13.6000	13.8000	+2.147%	3,776,734	-40.652%
2025-08-01	13.9700	14.0000	13.4000	13.5100	-4.926%	3,570,154	-39.378%
2025-07-31	14.1000	14.3350	14.0050	14.2100	+0.709%	2,742,544	-42.365%
2025-07-30	14.1400	14.3000	13.9800	14.1100	+0.142%	2,070,855	-41.956%
2025-07-29	14.4900	14.5400	14.0900	14.0900	-2.491%	1,836,684	-41.874%
2025-07-28	14.6000	14.7800	14.3300	14.4500	-0.892%	1,424,443	-43.322%
2025-07-25	14.7100	14.9100	14.5050	14.5800	-0.342%	1,519,141	-43.827%
2025-07-24	15.0600	15.2200	14.6300	14.6300	-4.003%	1,198,290	-44.019%
2025-07-23	15.0900	15.3150	14.8700	15.2400	+1.061%	1,260,932	-46.260%
2025-07-22	14.9300	15.3000	14.7200	15.0800	+0.870%	1,688,967	-45.690%
2025-07-21	15.1600	15.2700	14.9200	14.9500	-0.993%	1,975,836	-45.217%
2025-07-18	15.4600	15.4800	14.9300	15.1000	-1.693%	1,433,428	-45.762%
2025-07-17	15.2600	15.4800	15.0300	15.3600	+0.261%	2,257,715	-46.680%
2025-07-16	15.9900	16.2300	15.2100	15.3200	-3.405%	3,159,568	-46.540%
2025-07-15	16.3800	16.4300	15.8600	15.8600	-2.878%	1,017,324	-48.361%
2025-07-14	16.0500	16.4600	16.0214	16.3300	+1.429%	1,754,786	-49.847%
2025-07-11	16.3700	16.4400	16.0200	16.1000	-2.542%	938,174	-49.130%
2025-07-10	16.5200	16.7450	16.4200	16.5200	+0.061%	885,933	-50.424%
2025-07-09	16.4500	16.5200	16.1300	16.5100	+1.977%	838,959	-50.394%
2025-07-08	16.0700	16.4000	15.9100	16.1900	+0.559%	2,104,114	-49.413%
2025-07-07	16.6800	16.6800	16.0100	16.1000	-2.483%	1,464,617	-49.130%
2025-07-03	16.7000	16.7600	16.4600	16.5100	-0.722%	914,142	-50.394%
2025-07-02	16.5800	16.8300	16.4000	16.6300	+0.910%	2,463,497	-50.752%
2025-07-01	16.0800	16.6500	15.8900	16.4800	+1.603%	2,432,704	-50.303%
2025-06-30	16.2000	16.5300	16.0300	16.2200	+0.871%	1,550,551	-49.507%
2025-06-27	15.7300	16.2100	15.6000	16.0800	+2.551%	4,780,764	-49.067%
2025-06-26	15.8500	15.9600	15.6100	15.6800	-0.127%	1,344,986	-47.768%
2025-06-25	16.2400	16.3000	15.7000	15.7000	-3.086%	935,396	-47.834%
2025-06-24	16.0500	16.2600	15.7600	16.2000	+2.144%	1,661,122	-49.444%
2025-06-23	15.5200	15.8950	15.2950	15.8600	+1.342%	911,724	-48.361%
2025-06-20	15.7200	15.8800	15.5950	15.6500	+0.708%	2,038,503	-47.668%
2025-06-18	15.1700	15.7800	15.1200	15.5400	+1.635%	1,506,786	-47.297%
2025-06-17	15.5300	15.6400	15.2100	15.2900	-2.735%	1,011,723	-46.436%
2025-06-16	15.7200	15.9200	15.5000	15.7200	+2.144%	1,768,167	-47.901%
2025-06-13	16.0250	16.1350	15.3100	15.3900	-6.273%	1,437,565	-46.784%
2025-06-12	16.7500	16.8100	16.3500	16.4200	-2.783%	1,308,714	-50.122%
2025-06-11	16.7000	17.1600	16.7000	16.8900	+1.198%	1,743,942	-51.510%
2025-06-10	16.7800	16.9300	16.6100	16.6900	0.000%	1,068,980	-50.929%
2025-06-09	16.6500	16.7800	16.4900	16.6900	+0.907%	1,006,740	-50.929%
2025-06-06	16.6100	16.6100	16.2900	16.5400	+1.410%	1,259,045	-50.484%
2025-06-05	16.4400	16.5900	16.2700	16.3100	-0.670%	897,099	-49.785%
2025-06-04	16.4000	16.4800	16.1600	16.4200	+0.490%	1,206,080	-50.122%
2025-06-03	16.0800	16.5250	15.9400	16.3400	+1.051%	1,398,776	-49.878%
2025-06-02	16.4000	16.4000	15.9400	16.1700	-1.282%	1,218,695	-49.351%
2025-05-30	16.2750	16.5300	16.1000	16.3800	+0.552%	2,349,645	-50.000%
2025-05-29	16.8600	16.8800	16.2150	16.2900	-2.572%	1,761,949	-49.724%
2025-05-28	16.8850	17.0100	16.6800	16.7200	-1.007%	1,544,900	-51.017%
2025-05-27	16.8900	17.0600	16.6200	16.8900	+2.240%	2,159,016	-51.510%
2025-05-23	16.4990	16.7000	16.3600	16.5200	-1.432%	1,475,466	-50.424%
2025-05-22	16.2300	16.8900	16.2300	16.7600	+2.633%	1,380,773	-51.134%
2025-05-21	16.4990	16.7658	16.2800	16.3300	-2.507%	1,280,692	-49.847%
2025-05-20	16.8000	16.9200	16.6600	16.7500	-0.711%	1,332,557	-51.104%
2025-05-19	16.7500	17.1400	16.7400	16.8700	-0.998%	1,462,069	-51.452%
2025-05-16	17.0400	17.1500	16.8900	17.0400	+0.650%	2,016,052	-51.937%
2025-05-15	16.7300	16.9800	16.4850	16.9300	+0.594%	2,164,322	-51.624%
2025-05-14	16.9600	17.2700	16.8100	16.8300	-0.532%	1,413,111	-51.337%
2025-05-13	16.9500	17.1800	16.6100	16.9200	+0.714%	1,696,854	-51.596%
2025-05-12	17.2800	17.5400	16.5000	16.8000	+0.780%	3,181,593	-51.250%
2025-05-09	16.5300	16.9500	16.5100	16.6700	+1.770%	2,550,545	-50.870%
2025-05-08	16.3600	17.0000	16.0600	16.3800	+4.265%	3,789,424	-50.000%
2025-05-07	15.4700	15.7850	15.4300	15.7100	+1.749%	3,093,343	-47.868%
2025-05-06	15.1300	15.5200	15.1300	15.4400	+0.390%	1,220,035	-46.956%
2025-05-05	15.0200	15.6210	15.0000	15.3800	+0.985%	1,445,386	-46.749%
2025-05-02	15.3100	15.4200	14.9100	15.2300	+1.805%	1,396,759	-46.225%
2025-05-01	14.9100	15.1600	14.6500	14.9600	+1.838%	2,005,134	-45.254%
2025-04-30	14.7000	14.7750	14.0300	14.6900	-1.870%	1,650,296	-44.248%
2025-04-29	14.7300	15.2000	14.6475	14.9700	+1.492%	1,387,258	-45.291%
2025-04-28	14.6800	15.1500	14.4100	14.7500	-0.338%	1,477,952	-44.475%
2025-04-25	14.8400	14.9450	14.6300	14.8000	-0.270%	1,040,538	-44.662%
2025-04-24	14.4400	14.9000	14.4200	14.8400	+2.770%	2,759,931	-44.811%
2025-04-23	14.6200	15.2500	14.3700	14.4400	+0.908%	1,246,208	-43.283%
2025-04-22	14.1900	14.4900	13.9000	14.3100	+2.876%	1,556,964	-42.767%
2025-04-21	14.0800	14.1650	13.6300	13.9100	-2.795%	2,824,026	-41.121%
2025-04-17	14.1400	14.3400	13.9800	14.3100	+1.561%	2,255,728	-42.767%
2025-04-16	14.0500	14.2300	13.7600	14.0900	-1.469%	2,289,035	-41.874%
2025-04-15	14.3900	14.6900	14.0000	14.3000	-0.279%	2,453,166	-42.727%
2025-04-14	14.4200	14.7100	13.9500	14.3400	+0.491%	2,001,392	-42.887%
2025-04-11	13.9100	14.3650	13.4900	14.2700	+2.001%	3,085,893	-42.607%
2025-04-10	13.8700	14.0700	13.1800	13.9900	-3.584%	4,599,405	-41.458%
2025-04-09	12.5500	14.8800	12.5500	14.5100	+13.183%	4,013,313	-43.556%
2025-04-08	13.8000	13.9500	12.5800	12.8200	-4.257%	2,484,706	-36.115%
2025-04-07	12.6800	14.1300	12.4250	13.3900	+0.601%	4,524,115	-38.835%
2025-04-04	13.0400	13.3700	11.8800	13.3100	-2.060%	4,864,319	-38.467%
2025-04-03	14.2000	14.2700	13.5300	13.5900	-10.178%	2,263,868	-39.735%
2025-04-02	14.1100	15.4500	14.1100	15.1300	+4.561%	1,648,720	-45.869%
2025-04-01	14.1000	14.6200	13.7650	14.4700	+2.697%	2,331,906	-43.400%
2025-03-31	13.8700	14.1100	13.4900	14.0900	-0.283%	3,177,086	-41.874%
2025-03-28	14.5000	14.5400	13.7800	14.1300	-3.219%	2,260,636	-42.038%
2025-03-27	15.4200	15.4200	14.0000	14.6000	-4.450%	3,417,075	-43.904%
2025-03-26	16.4100	16.4950	15.2300	15.2800	-6.601%	2,255,646	-46.401%
2025-03-25	16.0000	16.3800	15.9100	16.3600	+2.186%	1,776,912	-49.939%
2025-03-24	15.7800	16.0650	15.4001	16.0100	+4.572%	1,665,720	-48.844%
2025-03-21	15.4200	15.8000	15.0800	15.3100	-2.422%	4,917,739	-46.506%
2025-03-20	15.1400	15.8300	14.8900	15.6900	+7.392%	5,658,586	-47.801%
2025-03-19	14.2500	15.0100	14.0500	14.6100	+3.617%	3,226,518	-43.943%
2025-03-18	14.5300	14.7400	13.9100	14.1000	-4.147%	2,694,167	-41.915%
2025-03-17	14.2200	15.0000	14.1400	14.7100	+2.795%	2,626,960	-44.324%
2025-03-14	14.1600	14.8150	14.1600	14.3100	+2.214%	3,157,243	-42.767%
2025-03-13	14.3000	14.3150	13.5900	14.0000	-1.961%	4,036,180	-41.500%
2025-03-12	14.6600	14.7000	14.0100	14.2800	+3.628%	5,165,107	-42.647%
2025-03-11	13.2500	13.8900	12.7700	13.7800	+5.191%	3,784,739	-40.566%
2025-03-10	13.7600	13.8800	12.9600	13.1000	-7.158%	2,831,008	-37.481%
2025-03-07	14.1200	14.2050	13.0200	14.1100	-0.423%	2,891,867	-41.956%
2025-03-06	14.8300	15.2600	14.0300	14.1700	-6.838%	2,165,565	-42.202%
2025-03-05	14.8500	15.5900	14.6300	15.2100	+2.562%	2,878,912	-46.154%
2025-03-04	14.8100	15.1000	14.2500	14.8300	-2.498%	2,695,164	-44.774%
2025-03-03	16.1400	16.2600	15.1900	15.2100	-5.293%	1,977,215	-46.154%
2025-02-28	15.9400	16.4100	15.7750	16.0600	-0.186%	2,065,725	-49.004%
2025-02-27	16.5600	16.9000	16.0700	16.0900	-2.188%	1,998,853	-49.099%
2025-02-26	16.4500	17.1200	16.3100	16.4500	-0.061%	1,888,592	-50.213%
2025-02-25	17.1800	17.3100	16.4500	16.4600	-4.965%	2,547,272	-50.243%
2025-02-24	17.6300	17.7900	17.0104	17.3200	-1.507%	2,143,667	-52.714%
2025-02-21	18.9500	19.3450	17.5600	17.5850	-5.406%	3,568,249	-53.426%
2025-02-20	18.5000	20.2600	18.4000	18.5900	-9.976%	7,408,048	-55.944%
2025-02-19	20.7500	21.0300	20.5100	20.6500	-1.667%	2,436,874	-60.339%
2025-02-18	21.3400	21.5000	20.6600	21.0000	-2.755%	2,192,391	-61.000%
2025-02-14	21.7500	22.0795	21.4200	21.5950	+0.023%	1,003,631	-62.075%
2025-02-13	21.6500	22.0900	21.5200	21.5900	+0.559%	750,767	-62.066%
2025-02-12	21.0000	21.8100	21.0000	21.4700	+0.233%	797,299	-61.854%
2025-02-11	21.4400	21.6100	20.9300	21.4200	-0.833%	1,257,162	-61.765%
2025-02-10	21.5000	21.8000	21.1700	21.6000	+2.031%	1,234,164	-62.083%
2025-02-07	20.9800	21.3600	20.7800	21.1700	+0.954%	853,957	-61.313%
2025-02-06	20.9400	21.1800	20.7500	20.9700	+0.624%	987,672	-60.944%
2025-02-05	20.9500	21.4000	20.6600	20.8400	-0.096%	1,717,558	-60.701%

.dark-mode .zNlkzy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNlkzy{ color: #333333; background-color: white; border: 2px solid #333333; }ACVAACV Auctions Inc.stock NYSE

ACVA
ACV Auctions Inc.
stock NYSE