ACV Auctions Inc. (ACVA) Historical Stock Data
7.80 ↓0.13 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACVA is up 1.04% a day on average. There have been 18 days where ACV Auctions Inc. closed green and 12 days where ACVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 7.90 | 7.80 | ↓$0.10 (-1.27%) | 7.72 | 7.94 | 2.83M |
| 2025-12-18 | 8.19 | 7.93 | ↓$0.26 (-3.17%) | 7.88 | 8.19 | 3.49M |
| 2025-12-17 | 7.88 | 7.72 | ↓$0.16 (-2.03%) | 7.66 | 8.10 | 2.71M |
| 2025-12-16 | 7.80 | 8.00 | ↑$0.20 (2.56%) | 7.78 | 8.18 | 3.58M |
| 2025-12-15 | 8.03 | 7.81 | ↓$0.22 (-2.74%) | 7.81 | 8.14 | 3.76M |
| 2025-12-12 | 8.03 | 7.99 | ↓$0.04 (-0.50%) | 7.98 | 8.31 | 2.73M |
| 2025-12-11 | 8.15 | 8.10 | ↓$0.05 (-0.61%) | 8.02 | 8.35 | 3.02M |
| 2025-12-10 | 8.05 | 8.26 | ↑$0.21 (2.61%) | 8.01 | 8.37 | 2.72M |
| 2025-12-09 | 8.00 | 8.07 | ↑$0.07 (0.88%) | 8.00 | 8.26 | 2M |
| 2025-12-08 | 8.22 | 8.12 | ↓$0.10 (-1.22%) | 8.01 | 8.28 | 2.08M |
| 2025-12-05 | 7.90 | 8.15 | ↑$0.25 (3.16%) | 7.86 | 8.23 | 3.29M |
| 2025-12-04 | 8.06 | 7.89 | ↓$0.17 (-2.11%) | 7.78 | 8.06 | 2.57M |
| 2025-12-03 | 7.77 | 7.90 | ↑$0.13 (1.67%) | 7.73 | 8.00 | 1.98M |
| 2025-12-02 | 7.73 | 7.70 | ↓$0.03 (-0.39%) | 7.64 | 7.80 | 2.26M |
| 2025-12-01 | 7.70 | 7.74 | ↑$0.04 (0.52%) | 7.70 | 8.02 | 2.45M |
| 2025-11-28 | 7.73 | 7.85 | ↑$0.12 (1.55%) | 7.69 | 7.91 | 2.07M |
| 2025-11-26 | 7.54 | 7.73 | ↑$0.19 (2.52%) | 7.43 | 7.85 | 3.27M |
| 2025-11-25 | 7.17 | 7.59 | ↑$0.43 (5.93%) | 7.15 | 7.63 | 4.11M |
| 2025-11-24 | 6.80 | 7.12 | ↑$0.32 (4.71%) | 6.68 | 7.17 | 4.20M |
| 2025-11-21 | 6.65 | 6.75 | ↑$0.10 (1.50%) | 6.58 | 6.93 | 3.38M |
| 2025-11-20 | 6.69 | 6.64 | ↓$0.05 (-0.75%) | 6.49 | 6.78 | 3.59M |
| 2025-11-19 | 6.51 | 6.64 | ↑$0.13 (2.00%) | 6.37 | 6.73 | 4.04M |
| 2025-11-18 | 6.22 | 6.54 | ↑$0.32 (5.14%) | 6.16 | 6.58 | 3.55M |
| 2025-11-17 | 6.27 | 6.30 | ↑$0.03 (0.48%) | 6.12 | 6.65 | 4.96M |
| 2025-11-14 | 6.32 | 6.24 | ↓$0.08 (-1.27%) | 5.99 | 6.33 | 5.35M |
| 2025-11-13 | 5.92 | 6.37 | ↑$0.45 (7.60%) | 5.89 | 6.38 | 8.57M |
| 2025-11-12 | 5.46 | 5.49 | ↑$0.03 (0.55%) | 5.34 | 5.61 | 17.14M |
| 2025-11-11 | 5.66 | 5.49 | ↓$0.17 (-3.00%) | 5.47 | 5.73 | 3.81M |
| 2025-11-10 | 5.52 | 5.58 | ↑$0.06 (1.09%) | 5.46 | 5.71 | 9.75M |
| 2025-11-07 | 5.10 | 5.40 | ↑$0.30 (5.88%) | 5.09 | 5.43 | 11.89M |
Create an account or log in to view more rows.
$ACVA Algorithms are playing games
$ACVA Bullish AF ??
$ACVA love cooking these little bears on here
$ACVA taking off soon
$ACVA fuck all u greedy bulls
$ACVA Free money indeed??
$ACVA Awaiting buy signal..
$ACVA gets me every time lol
$ACVA pressure
$ACVA bought more