ACV Auctions Inc (ACVA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.776322173702 | 20.61 | 21.105 | 20.38 | 1296237 | 20.76771116 | CS |
| 4 | 2.03 | 11.0206297503 | 18.42 | 21.105 | 17.75 | 1669032 | 19.58787558 | CS |
| 12 | 2.72 | 15.3412295544 | 17.73 | 21.105 | 14.76 | 1398848 | 18.50690029 | CS |
| 26 | 1.71 | 9.12486659552 | 18.74 | 21.105 | 14.76 | 1202468 | 18.29476965 | CS |
| 52 | 5.79 | 39.4952251023 | 14.66 | 21.105 | 12.84 | 1151549 | 16.92507337 | CS |
| 156 | 1.17 | 6.06846473029 | 19.28 | 22.82 | 6.1 | 1260575 | 13.91968595 | CS |
| 260 | -11.55 | -36.09375 | 32 | 37.7699 | 6.1 | 1205035 | 15.03862347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 20.74 | -0.01 | -0.05 | 21.1 | 21.105 | 20.72 | 1499024 |
| 1727303700 | 20.75 | -0.17 | -0.81 | 20.92 | 21.0599 | 20.5684 | 658953 |
| 1727217300 | 20.92 | 0.18 | 0.87 | 20.76 | 21.09 | 20.59 | 820575 |
| 1727130900 | 20.74 | -0.01 | -0.05 | 20.84 | 20.99 | 20.65 | 971815 |
| 1726871700 | 20.75 | 0.08 | 0.39 | 20.61 | 20.94 | 20.4 | 2530820 |
| 1726785300 | 20.67 | 0.42 | 2.07 | 20.86 | 20.98 | 20.51 | 1363475 |
| 1726698900 | 20.25 | -0.1 | -0.49 | 20.43 | 20.82 | 20.18 | 1443466 |
| 1726612500 | 20.35 | 0.4 | 2.01 | 20.27 | 20.49 | 19.96 | 1410617 |
| 1726526100 | 19.95 | 0.08 | 0.40 | 19.84 | 20.045 | 19.48 | 1033057 |
| 1726266900 | 19.87 | -0.07 | -0.35 | 20 | 20.79 | 19.78 | 2050763 |
| 1726180500 | 19.94 | 0.26 | 1.32 | 19.7 | 20.17 | 19.56 | 1916426 |
| 1726094100 | 19.68 | 0.32 | 1.65 | 19.27 | 19.765 | 19.0602 | 1527391 |
| 1726007700 | 19.36 | 0.11 | 0.57 | 19.26 | 19.4 | 18.94 | 2837653 |
| 1725921300 | 19.25 | 1.09 | 6.00 | 18.26 | 19.31 | 18.2166 | 3592773 |
| 1725662100 | 18.16 | -0.11 | -0.60 | 18.42 | 18.45 | 17.75 | 2427902 |
| 1725575700 | 18.27 | 0.28 | 1.56 | 17.915 | 18.39 | 17.915 | 1365910 |
| 1725489300 | 17.99 | -0.16 | -0.88 | 18.14 | 18.27 | 17.75 | 1303673 |
| 1725402900 | 18.15 | -0.56 | -2.99 | 18.3 | 18.55 | 18.05 | 1990272 |
| 1725057300 | 18.71 | 0.44 | 2.41 | 18.42 | 18.78 | 18.29 | 967046 |
| 1724970900 | 18.27 | -0.18 | -0.98 | 18.6 | 18.63 | 18.1902 | 726012 |
| 1724884500 | 18.45 | -0.12 | -0.65 | 18.5 | 18.535 | 18.26 | 803317 |
| 1724798100 | 18.57 | -0.71 | -3.68 | 18.99 | 19.17 | 18.48 | 1143945 |
| 1724711700 | 19.28 | 0.32 | 1.69 | 19.08 | 19.86 | 18.995 | 1810202 |
| 1724452500 | 18.96 | 0.7 | 3.83 | 18.48 | 18.96 | 18.315 | 1889051 |
| 1724366100 | 18.26 | -0.4 | -2.14 | 18.64 | 18.91 | 18.19 | 679518 |
| 1724279700 | 18.66 | -0.26 | -1.37 | 18.94 | 18.94 | 18.4544 | 1628194 |
| 1724193300 | 18.92 | 0.3 | 1.61 | 18.7 | 19.085 | 18.62 | 1891469 |
| 1724106900 | 18.62 | 0.05 | 0.27 | 18.54 | 18.81 | 18.411 | 1004575 |
| 1723847700 | 18.57 | -0.43 | -2.26 | 19 | 19.16 | 18.55 | 1081338 |
| 1723761300 | 19 | 0.84 | 4.63 | 18.58 | 19 | 18.39 | 2366866 |
| 1723674900 | 18.16 | -0.19 | -1.04 | 18.4 | 18.72 | 18.05 | 1224682 |
| 1723588500 | 18.35 | 0.64 | 3.61 | 17.885 | 18.4693 | 17.885 | 1978197 |
| 1723502100 | 17.71 | -0.08 | -0.45 | 17.82 | 18.06 | 17.48 | 1690194 |
| 1723242900 | 17.79 | -0.26 | -1.44 | 17.99 | 18.4 | 17.635 | 1755761 |
| 1723156500 | 18.05 | 3.22 | 21.71 | 16.16 | 18.08 | 15.57 | 2588172 |
| 1723070100 | 14.83 | -0.26 | -1.72 | 15.66 | 15.83 | 14.79 | 1802416 |
| 1722983700 | 15.09 | -0.06 | -0.40 | 15.21 | 15.46 | 14.82 | 1207514 |
| 1722897300 | 15.15 | -0.73 | -4.60 | 14.94 | 15.32 | 14.76 | 1401996 |
| 1722638100 | 15.88 | -0.44 | -2.70 | 15.85 | 15.95 | 15.43 | 1260960 |
| 1722551700 | 16.32 | -0.76 | -4.45 | 17.1 | 17.365 | 16.045 | 1211351 |
| 1722465300 | 17.08 | 0.14 | 0.83 | 17.14 | 17.67 | 16.9 | 861913 |
| 1722378900 | 16.94 | -0.09 | -0.53 | 17.28 | 17.58 | 16.78 | 796446 |
| 1722292500 | 17.03 | -0.59 | -3.35 | 17.62 | 17.895 | 17.01 | 692321 |
| 1722033300 | 17.62 | 0.15 | 0.86 | 17.75 | 17.875 | 17.35 | 1066881 |
| 1721946900 | 17.47 | -0.23 | -1.30 | 17.72 | 17.85 | 17.33 | 1176245 |
| 1721860500 | 17.7 | -0.9 | -4.84 | 18.34 | 18.58 | 17.51 | 712058 |
| 1721774100 | 18.6 | 0.01 | 0.05 | 18.4 | 18.94 | 18.36 | 896774 |
| 1721687700 | 18.59 | 0.18 | 0.98 | 18.56 | 18.68 | 18.2 | 518092 |
| 1721428500 | 18.41 | 0.04 | 0.22 | 18.25 | 18.96 | 18.25 | 856341 |
| 1721342100 | 18.37 | -0.46 | -2.44 | 18.73 | 18.91 | 18.1 | 1237552 |
| 1721255700 | 18.83 | -0.49 | -2.54 | 19.24 | 19.63 | 18.625 | 1690829 |
| 1721169300 | 19.32 | 1.33 | 7.39 | 18.32 | 19.4 | 18.15 | 1635652 |
| 1721082900 | 17.99 | 0.62 | 3.57 | 17.62 | 18.28 | 17.62 | 1259536 |
| 1720823700 | 17.37 | 0.41 | 2.42 | 17.32 | 17.49 | 17.13 | 1353147 |
| 1720737300 | 16.96 | 0.16 | 0.95 | 17.27 | 17.47 | 16.84 | 1634593 |
| 1720650900 | 16.8 | -0.67 | -3.84 | 17.49 | 17.7 | 16.69 | 1203954 |
| 1720564500 | 17.47 | -0.41 | -2.29 | 17.79 | 18.04 | 17.41 | 537499 |
| 1720478100 | 17.88 | -0.16 | -0.89 | 18.21 | 18.29 | 17.87 | 716524 |
| 1720218900 | 18.04 | 0.26 | 1.46 | 17.73 | 18.07 | 17.44 | 828350 |
| 1720040640 | 17.78 | -0.19 | -1.06 | 17.92 | 18.12 | 17.74 | 360923 |
| 1719959700 | 17.97 | 0.47 | 2.69 | 17.6 | 18.04 | 17.46 | 673980 |
| 1719873300 | 17.5 | -0.75 | -4.11 | 18.19 | 18.3 | 17.44 | 858897 |
| 1719614100 | 18.25 | 0.02 | 0.11 | 18.33 | 18.44 | 18.05 | 3911270 |
| 1719527700 | 18.23 | 0.22 | 1.22 | 18.07 | 18.24 | 17.705 | 847838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
