ACV Auctions Inc (ACVA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4622 | -11.3727482679 | 21.65 | 22.09 | 18.45 | 1663115 | 21.03071587 | CS |
| 4 | -2.7922 | -12.703366697 | 21.98 | 22.09 | 18.45 | 1285333 | 21.14339839 | CS |
| 12 | -3.7622 | -16.3930283224 | 22.95 | 23.3 | 18.45 | 1233709 | 21.35798259 | CS |
| 26 | 0.4878 | 2.60855614973 | 18.7 | 23.456 | 16.85 | 1373147 | 20.39631852 | CS |
| 52 | 5.1978 | 37.1536812009 | 13.99 | 23.456 | 13.66 | 1291619 | 19.16456408 | CS |
| 156 | 6.6578 | 53.1348762969 | 12.53 | 23.456 | 6.1 | 1260887 | 14.41155494 | CS |
| 260 | -12.8122 | -40.038125 | 32 | 37.7699 | 6.1 | 1217574 | 15.65035212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 20.65 | -0.35 | -1.67 | 20.75 | 21.03 | 20.51 | 2492051 |
| 1739921700 | 21 | -0.6 | -2.76 | 21.34 | 21.34 | 20.66 | 2344465 |
| 1739576100 | 21.595 | 0 | 0.02 | 21.75 | 22.0795 | 21.42 | 1029510 |
| 1739489700 | 21.59 | 0.12 | 0.56 | 21.65 | 22.09 | 21.52 | 786433 |
| 1739403300 | 21.47 | 0.05 | 0.23 | 21 | 21.81 | 21 | 799765 |
| 1739316900 | 21.42 | -0.18 | -0.83 | 21.44 | 21.61 | 20.93 | 1370678 |
| 1739230500 | 21.6 | 0.43 | 2.03 | 21.5 | 21.8 | 21.17 | 1448033 |
| 1738971300 | 21.17 | 0.2 | 0.95 | 20.98 | 21.36 | 20.78 | 885406 |
| 1738884900 | 20.97 | 0.13 | 0.62 | 20.94 | 21.26 | 20.75 | 1118079 |
| 1738798500 | 20.84 | -0.02 | -0.10 | 20.95 | 21.4 | 20.66 | 1743190 |
| 1738712100 | 20.86 | 0.4 | 1.96 | 20.44 | 20.9 | 20.116 | 1290608 |
| 1738625700 | 20.46 | -0.7 | -3.31 | 20.54 | 20.815 | 20.1846 | 1190173 |
| 1738366500 | 21.16 | -0.53 | -2.44 | 21.715 | 21.83 | 20.88 | 1338526 |
| 1738280100 | 21.69 | 0.25 | 1.17 | 21.63 | 21.995 | 21.36 | 1123764 |
| 1738193700 | 21.44 | 0.1 | 0.47 | 21.33 | 21.57 | 20.9001 | 857911 |
| 1738107300 | 21.34 | 0.23 | 1.09 | 21.02 | 21.39 | 20.79 | 946565 |
| 1738020900 | 21.11 | -0.28 | -1.31 | 20.82 | 21.5 | 20.56 | 1197336 |
| 1737761700 | 21.39 | -0.05 | -0.23 | 21.98 | 22.0643 | 21.34 | 1173500 |
| 1737675300 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1737588900 | 21.44 | -0.81 | -3.64 | 22.23 | 22.36 | 21.39 | 844670 |
| 1737502500 | 22.25 | 0.72 | 3.34 | 21.75 | 22.28 | 21.58 | 743842 |
| 1737156900 | 21.53 | 0.16 | 0.75 | 21.72 | 21.72 | 21.13 | 1157551 |
| 1737070500 | 21.37 | 0.11 | 0.52 | 21.25 | 21.59 | 21.23 | 1422671 |
| 1736984100 | 21.26 | 0.26 | 1.24 | 21.66 | 22 | 21.13 | 959593 |
| 1736897700 | 21 | 0.22 | 1.06 | 21.09 | 21.22 | 20.74 | 1029332 |
| 1736811300 | 20.78 | 0.03 | 0.14 | 20.33 | 20.92 | 20.33 | 1620717 |
| 1736552100 | 20.75 | -0.39 | -1.84 | 20.51 | 20.93 | 20.24 | 1317013 |
| 1736379300 | 21.14 | 0.84 | 4.14 | 20.08 | 21.36 | 19.9303 | 1422317 |
| 1736292900 | 20.3 | -0.81 | -3.84 | 21.11 | 21.49 | 20.13 | 1120303 |
| 1736206500 | 21.11 | 0.09 | 0.43 | 21.06 | 21.395 | 20.84 | 1225549 |
| 1735947300 | 21.02 | 0.08 | 0.38 | 21.15 | 21.27 | 20.74 | 880563 |
| 1735860900 | 20.94 | -0.66 | -3.06 | 21.77 | 22.07 | 20.785 | 1006232 |
| 1735688100 | 21.6 | -0.3 | -1.37 | 22.07 | 22.17 | 21.315 | 1259211 |
| 1735601700 | 21.9 | 0.1 | 0.46 | 21.41 | 22 | 21.1101 | 689477 |
| 1735342500 | 21.8 | -0.32 | -1.45 | 21.9 | 21.99 | 20.8 | 1172143 |
| 1735256100 | 22.12 | 0.45 | 2.08 | 21.67 | 22.18 | 21.58 | 770595 |
| 1735077840 | 21.67 | 0.25 | 1.17 | 21.54 | 21.7 | 21.17 | 290949 |
| 1734996900 | 21.42 | -0.47 | -2.15 | 22.255 | 22.255 | 21 | 1012685 |
| 1734737700 | 21.89 | 0.95 | 4.54 | 20.56 | 22 | 20.56 | 4195447 |
| 1734651300 | 20.94 | 0.73 | 3.61 | 20.45 | 21 | 19.82 | 1913703 |
| 1734564900 | 20.21 | -0.87 | -4.13 | 21.31 | 21.78 | 19.825 | 1914585 |
| 1734478500 | 21.08 | -0.15 | -0.71 | 21 | 21.43 | 20.99 | 1203956 |
| 1734392100 | 21.23 | 0.93 | 4.58 | 20.33 | 21.38 | 20.26 | 1045535 |
| 1734132900 | 20.3 | -0.64 | -3.06 | 20.9 | 21.12 | 20.26 | 952236 |
| 1734046500 | 20.94 | -0.71 | -3.28 | 21.28 | 22 | 20.8 | 911750 |
| 1733960100 | 21.65 | 0.3 | 1.41 | 21.69 | 21.95 | 21.33 | 1179921 |
| 1733873700 | 21.35 | -0.8 | -3.61 | 22 | 22.15 | 21.165 | 1289680 |
| 1733787300 | 22.15 | -0.19 | -0.85 | 22.47 | 22.79 | 22.03 | 1065914 |
| 1733528100 | 22.34 | 0.4 | 1.82 | 22.19 | 22.43 | 21.93 | 1228294 |
| 1733441700 | 21.94 | -0.65 | -2.88 | 22.5 | 22.79 | 21.882 | 984201 |
| 1733355300 | 22.59 | -0.24 | -1.05 | 23.07 | 23.3 | 22.34 | 1468451 |
| 1733268900 | 22.83 | -0.34 | -1.47 | 22.95 | 23.07 | 22.48 | 1126464 |
| 1733182500 | 23.17 | 0.55 | 2.43 | 22.78 | 23.27 | 22.62 | 1255244 |
| 1732917840 | 22.62 | -0.09 | -0.40 | 22.95 | 23.0076 | 22.5 | 569768 |
| 1732750500 | 22.71 | 0.32 | 1.43 | 22.74 | 22.84 | 22.25 | 647974 |
| 1732664100 | 22.39 | -0.57 | -2.48 | 22.61 | 22.82 | 22.01 | 1643701 |
| 1732577700 | 22.96 | 0.99 | 4.51 | 22.4 | 23.456 | 22.3925 | 3601426 |
| 1732318500 | 21.97 | 0.43 | 2.00 | 21.67 | 22.16 | 21.55 | 1841710 |
| 1732232100 | 21.54 | 0.17 | 0.80 | 21.51 | 22.22 | 21.1201 | 2310406 |
| 1732145700 | 21.37 | -0.09 | -0.42 | 21.35 | 21.54 | 21.05 | 980700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
