ACV Auctions Inc. (ACVA) Historical Stock Data
14.09 ↓0.04 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACVA is down -1.08% a day on average. There have been 13 days where ACV Auctions Inc. closed green and 17 days where ACVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 13.87 | 14.09 | ↑$0.22 (1.59%) | 13.49 | 14.11 | 2.91M |
| 2025-03-28 | 14.50 | 14.13 | ↓$0.37 (-2.55%) | 13.79 | 14.54 | 2.24M |
| 2025-03-27 | 15.42 | 14.60 | ↓$0.82 (-5.32%) | 14.00 | 15.42 | 3.37M |
| 2025-03-26 | 16.41 | 15.28 | ↓$1.13 (-6.89%) | 15.23 | 16.41 | 2.26M |
| 2025-03-25 | 16.00 | 16.36 | ↑$0.36 (2.25%) | 15.91 | 16.38 | 1.78M |
| 2025-03-24 | 15.78 | 16.01 | ↑$0.23 (1.46%) | 15.40 | 16.07 | 1.61M |
| 2025-03-21 | 15.42 | 15.31 | ↓$0.11 (-0.71%) | 15.08 | 15.80 | 4.99M |
| 2025-03-20 | 15.14 | 15.69 | ↑$0.55 (3.63%) | 14.89 | 15.83 | 5.77M |
| 2025-03-19 | 14.25 | 14.61 | ↑$0.36 (2.53%) | 14.05 | 15.01 | 3.26M |
| 2025-03-18 | 14.53 | 14.10 | ↓$0.43 (-2.96%) | 13.91 | 14.74 | 2.75M |
| 2025-03-17 | 14.22 | 14.71 | ↑$0.49 (3.45%) | 14.14 | 15.00 | 2.87M |
| 2025-03-14 | 14.16 | 14.31 | ↑$0.15 (1.06%) | 14.16 | 14.82 | 3.27M |
| 2025-03-13 | 14.30 | 14.00 | ↓$0.30 (-2.10%) | 13.59 | 14.32 | 4.14M |
| 2025-03-12 | 14.66 | 14.28 | ↓$0.38 (-2.59%) | 14.01 | 14.70 | 5.23M |
| 2025-03-11 | 13.25 | 13.78 | ↑$0.53 (4.00%) | 12.77 | 13.89 | 4.01M |
| 2025-03-10 | 13.76 | 13.10 | ↓$0.66 (-4.80%) | 12.96 | 13.88 | 2.89M |
| 2025-03-07 | 14.12 | 14.11 | ↓$0.01 (-0.07%) | 13.02 | 14.21 | 3.18M |
| 2025-03-06 | 14.83 | 14.17 | ↓$0.66 (-4.45%) | 14.03 | 15.26 | 2.21M |
| 2025-03-05 | 14.85 | 15.21 | ↑$0.36 (2.42%) | 14.63 | 15.59 | 2.91M |
| 2025-03-04 | 14.81 | 14.83 | ↑$0.02 (0.14%) | 14.25 | 15.10 | 2.72M |
| 2025-03-03 | 16.14 | 15.21 | ↓$0.93 (-5.76%) | 15.19 | 16.26 | 1.99M |
| 2025-02-28 | 15.94 | 16.06 | ↑$0.12 (0.75%) | 15.78 | 16.41 | 2.14M |
| 2025-02-27 | 16.56 | 16.09 | ↓$0.47 (-2.84%) | 16.07 | 16.90 | 2.12M |
| 2025-02-26 | 16.45 | 16.45 | ↑$0.00 (0.00%) | 16.31 | 17.12 | 1.89M |
| 2025-02-25 | 17.18 | 16.46 | ↓$0.72 (-4.19%) | 16.45 | 17.31 | 2.82M |
| 2025-02-24 | 17.63 | 17.32 | ↓$0.31 (-1.76%) | 17.01 | 17.79 | 2.48M |
| 2025-02-21 | 18.95 | 17.59 | ↓$1.37 (-7.20%) | 17.56 | 19.35 | 3.57M |
| 2025-02-20 | 18.50 | 18.59 | ↑$0.09 (0.49%) | 18.40 | 20.26 | 7.74M |
| 2025-02-19 | 20.75 | 20.65 | ↓$0.10 (-0.48%) | 20.51 | 21.03 | 2.49M |
| 2025-02-18 | 21.34 | 21.00 | ↓$0.34 (-1.59%) | 20.66 | 21.50 | 2.39M |
Create an account or log in to view more rows.
$ACVA gets me every time lol
$ACVA pressure
$ACVA bought more
$ACVA Rug pull soon?
$ACVA ADDING MORE…
$ACVA when this finally break out we could see huge upside
$ACVA Starting a small position
$ACVA Bears go home!
$ACVA PT?
$ACVA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol