ACV Auctions Inc (ACVA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -10.5352112676 | 17.75 | 17.895 | 15.43 | 925782 | 16.9740076 | CS |
| 4 | -1.85 | -10.4342921602 | 17.73 | 19.63 | 15.43 | 1079683 | 17.79453459 | CS |
| 12 | -1.59 | -9.10131654264 | 17.47 | 19.63 | 15.43 | 1050692 | 18.00300517 | CS |
| 26 | 2.83 | 21.6858237548 | 13.05 | 19.63 | 12.84 | 1141512 | 17.57126546 | CS |
| 52 | -1.5 | -8.63060989643 | 17.38 | 19.63 | 12.84 | 1071044 | 16.3298901 | CS |
| 156 | -7.55 | -32.2236448997 | 23.43 | 24.88 | 6.1 | 1245233 | 13.92240527 | CS |
| 260 | -16.12 | -50.375 | 32 | 37.7699 | 6.1 | 1188886 | 14.80711551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 15.88 | -0.44 | -2.70 | 15.85 | 15.95 | 15.43 | 1279464 |
| 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 | 1182994 |
| 1721860500 | 17.7 | -0.9 | -4.84 | 18.43 | 18.58 | 17.51 | 717000 |
| 1721774100 | 18.6 | 0.07 | 0.38 | 18.4 | 18.94 | 18.36 | 896774 |
| 1721687700 | 18.53 | 0.12 | 0.65 | 18.56 | 18.68 | 18.2 | 1130330 |
| 1721428500 | 18.41 | 0.04 | 0.22 | 18.42 | 18.96 | 18.23 | 886996 |
| 1721342100 | 18.37 | -0.46 | -2.44 | 18.73 | 18.91 | 18.1 | 1237552 |
| 1721255700 | 18.83 | -0.49 | -2.54 | 19.05 | 19.63 | 18.625 | 1710125 |
| 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 | 17.24 | 17.47 | 16.84 | 1668324 |
| 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 | -0.73 | -4.00 | 18.19 | 18.3 | 17.44 | 858897 |
| 1719614100 | 18.23 | 0 | 0.00 | 18.23 | 18.23 | 18.23 | 0 |
| 1719527700 | 18.23 | 0.22 | 1.22 | 18.07 | 18.24 | 17.705 | 847838 |
| 1719441300 | 18.01 | 0.15 | 0.84 | 17.75 | 18.07 | 17.55 | 857246 |
| 1719354900 | 17.86 | -0.32 | -1.76 | 18.17 | 18.305 | 17.655 | 728998 |
| 1719268500 | 18.18 | 0.44 | 2.48 | 17.69 | 18.235 | 17.59 | 795296 |
| 1719009300 | 17.74 | 0.05 | 0.28 | 17.6 | 17.91 | 17.36 | 2341196 |
| 1718922900 | 17.69 | -0.02 | -0.11 | 17.87 | 18.09 | 17.24 | 1607354 |
| 1718750100 | 17.71 | -0.16 | -0.90 | 17.86 | 18.095 | 17.5 | 850781 |
| 1718663700 | 17.87 | 0.18 | 1.02 | 17.62 | 18.07 | 17.6 | 908339 |
| 1718404500 | 17.69 | -0.55 | -3.02 | 17.87 | 18.22 | 17.49 | 503092 |
| 1718318100 | 18.24 | -0.66 | -3.49 | 18.81 | 18.88 | 18.155 | 728808 |
| 1718231700 | 18.9 | 0.82 | 4.54 | 18.77 | 19.09 | 18.5405 | 954688 |
| 1718145300 | 18.08 | -0.28 | -1.53 | 18.2 | 18.4 | 17.99 | 1096860 |
| 1718058900 | 18.36 | 0.53 | 2.97 | 18.1 | 18.455 | 18 | 1207653 |
| 1717799700 | 17.83 | 0.16 | 0.91 | 17.49 | 18.11 | 17.4 | 734158 |
| 1717713300 | 17.67 | -0.08 | -0.45 | 17.68 | 18.04 | 17.6 | 440676 |
| 1717626900 | 17.75 | 0.22 | 1.25 | 17.5 | 17.77 | 17.39 | 848714 |
| 1717540500 | 17.53 | -0.28 | -1.57 | 17.72 | 17.73 | 17.111 | 692288 |
| 1717454100 | 17.81 | -0.04 | -0.22 | 17.85 | 18.04 | 17.61 | 947380 |
| 1717194900 | 17.85 | -0.21 | -1.16 | 18.03 | 18.29 | 17.61 | 923175 |
| 1717108500 | 18.06 | 0.2 | 1.12 | 17.89 | 18.23 | 17.82 | 756739 |
| 1717022100 | 17.86 | -0.81 | -4.34 | 18.36 | 18.48 | 17.67 | 1415695 |
| 1716935700 | 18.67 | -0.42 | -2.20 | 19.25 | 19.62 | 18.51 | 863184 |
| 1716590100 | 19.09 | 0.41 | 2.19 | 18.84 | 19.11 | 18.64 | 777659 |
| 1716503700 | 18.68 | 0.24 | 1.30 | 18.57 | 18.75 | 18.2501 | 915540 |
| 1716417300 | 18.44 | -0.44 | -2.33 | 18.82 | 18.98 | 18.38 | 1380107 |
| 1716330900 | 18.88 | 0.12 | 0.64 | 18.66 | 19.23 | 18.63 | 2117631 |
| 1716244500 | 18.76 | 0.14 | 0.75 | 18.55 | 18.77 | 18.4 | 992811 |
| 1715985300 | 18.62 | 0.39 | 2.14 | 18.23 | 18.85 | 18.21 | 1202378 |
| 1715898900 | 18.23 | -0.79 | -4.15 | 18.97 | 19.07 | 18.19 | 1649191 |
| 1715812500 | 19.02 | 1.26 | 7.09 | 18.1441 | 19.11 | 18 | 1586331 |
| 1715726100 | 17.76 | 0.35 | 2.01 | 17.59 | 17.845 | 17.37 | 1484235 |
| 1715639700 | 17.41 | 0.12 | 0.69 | 17.34 | 17.89 | 17.11 | 1219272 |
| 1715380500 | 17.29 | -0.18 | -1.03 | 17.47 | 17.91 | 16.86 | 975991 |
| 1715294100 | 17.47 | 0.15 | 0.87 | 16.37 | 17.605 | 15.436 | 1807176 |
| 1715207700 | 17.32 | -0.44 | -2.48 | 17.37 | 17.43 | 17 | 1369817 |
| 1715121300 | 17.76 | -0.34 | -1.88 | 18.17 | 18.28 | 17.735 | 666915 |
| 1715034900 | 18.1 | 0.29 | 1.63 | 17.83 | 18.15 | 17.775 | 642974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
