ACVA - ACV Auctions Inc
5.41
-0.050 -0.924%
Share volume: 2,463,395
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$5.46
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.44 | $5.44 | $5.67 | $5.67 | $5.35 | $5.35 | $5.41 | $5.41 | 2,463,395 | $2,463,395.00 |
| 03-04-2026 | $5.44 | $5.44 | $5.64 | $5.64 | $5.31 | $5.31 | $5.46 | $5.46 | 2,732,786 | $2,732,786.00 |
| 03-03-2026 | $5.29 | $5.29 | $5.64 | $5.64 | $5.04 | $5.04 | $5.54 | $5.54 | 5,573,107 | $5,573,107.00 |
| 03-02-2026 | $4.71 | $4.71 | $5.00 | $5.00 | $4.67 | $4.67 | $4.89 | $4.89 | 4,216,988 | $4,216,988.00 |
| 02-27-2026 | $4.60 | $4.60 | $4.93 | $4.93 | $4.50 | $4.50 | $4.86 | $4.86 | 5,735,128 | $5,735,128.00 |
| 02-26-2026 | $4.49 | $4.49 | $4.76 | $4.76 | $4.49 | $4.49 | $4.69 | $4.69 | 5,304,676 | $5,304,676.00 |
| 02-25-2026 | $4.88 | $4.88 | $5.01 | $5.01 | $4.45 | $4.45 | $4.51 | $4.51 | 6,723,220 | $6,723,220.00 |
| 02-24-2026 | $5.58 | $5.58 | $5.65 | $5.65 | $4.61 | $4.61 | $4.75 | $4.75 | 19,288,305 | $19,288,305.00 |
| 02-23-2026 | $6.51 | $6.51 | $6.55 | $6.55 | $5.54 | $5.54 | $5.68 | $5.68 | 7,698,090 | $7,698,090.00 |
| 02-20-2026 | $6.74 | $6.74 | $6.86 | $6.86 | $6.59 | $6.59 | $6.66 | $6.66 | 2,661,464 | $2,661,464.00 |