ACV Auctions

ACVA
🏛️ usa →
9.91
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.37 15.53 14.92 15.15 1.4M
2023-12-28 15.39 15.67 15.35 15.50 0.4M
2023-12-27 15.41 15.62 15.26 15.49 0.7M
2023-12-26 15.33 15.51 15.01 15.36 1.1M
2023-12-22 15.04 15.54 14.95 15.22 0.9M
2023-12-21 14.90 15.10 14.70 15.03 0.9M
2023-12-20 14.89 14.94 14.59 14.65 0.9M
2023-12-19 14.96 15.02 14.70 14.89 0.7M
2023-12-18 14.51 15.00 14.51 14.80 1.1M
2023-12-15 15.44 15.44 14.28 14.54 2.1M
2023-12-14 14.75 15.51 14.63 15.35 1.4M
2023-12-13 13.48 14.72 13.41 14.54 1.5M
2023-12-12 14.35 14.41 13.38 13.50 1.5M
2023-12-11 14.26 14.41 13.79 14.38 0.9M
2023-12-08 14.25 14.50 14.08 14.35 1.5M
2023-12-07 14.51 14.51 14.12 14.27 0.9M
2023-12-06 15.67 15.67 14.39 14.46 0.9M
2023-12-05 15.49 15.56 15.22 15.45 0.9M
2023-12-04 15.62 15.93 15.48 15.66 0.6M
2023-12-01 15.57 15.88 15.48 15.78 0.9M
2023-11-30 15.69 15.82 15.39 15.63 1.1M
2023-11-29 15.21 15.57 15.05 15.54 1.0M
2023-11-28 14.84 15.01 14.69 14.96 0.7M
2023-11-27 15.52 15.53 14.86 14.87 0.8M
2023-11-24 15.20 15.61 15.15 15.59 0.2M
2023-11-22 15.59 15.87 15.21 15.27 0.4M
2023-11-21 15.41 15.53 15.26 15.36 0.4M
2023-11-20 15.66 15.73 15.38 15.61 0.5M
2023-11-17 15.62 15.80 15.17 15.58 0.9M
2023-11-16 15.42 15.67 15.14 15.45 0.8M
2023-11-15 15.37 16.23 15.35 15.72 1.7M
2023-11-14 14.75 15.39 14.44 15.36 1.5M
2023-11-13 13.98 14.22 13.81 14.05 0.6M
2023-11-10 14.07 14.23 13.90 14.03 0.5M
2023-11-09 14.28 14.35 13.95 14.00 0.6M
2023-11-08 14.16 14.33 13.93 14.18 1.6M
2023-11-07 13.43 14.64 13.05 14.16 1.9M
2023-11-06 14.80 14.91 14.08 14.22 2.2M
2023-11-03 14.21 14.78 13.87 14.71 1.2M
2023-11-02 13.80 14.17 13.79 13.82 0.9M
2023-11-01 13.38 13.47 13.01 13.44 0.7M
2023-10-31 13.49 13.57 13.22 13.33 0.7M
2023-10-30 13.29 13.54 12.93 13.44 0.6M
2023-10-27 13.44 13.50 12.92 13.08 0.7M
2023-10-26 13.22 13.60 13.01 13.35 1.0M
2023-10-25 13.96 14.06 12.99 13.23 1.3M
2023-10-24 14.23 14.37 14.02 14.20 0.6M
2023-10-23 13.98 14.20 13.71 13.97 0.8M
2023-10-20 14.12 14.13 13.83 14.08 0.8M
2023-10-19 14.48 14.62 14.04 14.12 0.7M
2023-10-18 14.68 14.78 14.40 14.48 0.5M
2023-10-17 14.23 15.01 14.14 14.77 0.9M
2023-10-16 14.24 14.74 14.16 14.43 0.7M
2023-10-13 14.66 14.66 13.72 13.78 0.6M
2023-10-12 15.40 15.47 14.48 14.64 1.0M
2023-10-11 15.28 15.44 15.03 15.37 0.9M
2023-10-10 14.63 15.23 14.63 15.15 1.0M
2023-10-09 14.18 14.71 13.86 14.69 0.8M
2023-10-06 14.23 14.58 13.97 14.36 1.0M
2023-10-05 14.55 14.78 14.21 14.44 0.6M
2023-10-04 14.55 14.74 14.40 14.63 0.6M
2023-10-03 14.95 15.17 14.34 14.48 0.8M
2023-10-02 15.12 15.22 14.88 15.05 1.0M
2023-09-29 15.52 16.02 15.00 15.18 1.0M
2023-09-28 15.01 15.46 14.86 15.41 0.9M
2023-09-27 14.66 15.17 14.64 15.08 1.2M
2023-09-26 14.50 14.74 14.24 14.49 1.0M
2023-09-25 14.43 14.83 14.39 14.67 0.5M
2023-09-22 14.57 14.74 14.46 14.59 0.8M
2023-09-21 15.11 15.11 14.50 14.53 0.8M
2023-09-20 15.57 15.70 15.17 15.20 0.5M
2023-09-19 15.29 15.61 15.29 15.50 0.9M
2023-09-18 15.52 15.82 15.47 15.55 0.8M
2023-09-15 15.64 15.71 15.10 15.60 3.2M
2023-09-14 15.57 16.00 15.52 15.68 0.7M
2023-09-13 16.11 16.15 15.37 15.50 1.1M
2023-09-12 16.14 16.42 16.03 16.19 0.9M
2023-09-11 16.52 16.67 16.14 16.26 0.4M
2023-09-08 16.91 16.97 16.34 16.35 0.5M
2023-09-07 16.37 17.28 16.29 16.96 1.1M
2023-09-06 16.96 17.11 16.27 16.61 0.6M
2023-09-05 16.80 17.20 16.61 16.90 0.8M
2023-09-01 16.92 17.11 16.72 16.87 0.6M
2023-08-31 16.53 16.90 16.37 16.81 0.7M
2023-08-30 16.05 16.62 15.97 16.48 1.2M
2023-08-29 15.73 16.25 15.45 16.08 0.9M
2023-08-28 15.69 16.03 15.56 15.66 0.9M
2023-08-25 15.48 15.79 15.34 15.58 1.0M
2023-08-24 15.97 15.99 15.39 15.47 0.8M
2023-08-23 15.35 16.07 15.33 15.94 1.2M
2023-08-22 15.69 15.84 15.23 15.27 1.0M
2023-08-21 15.53 15.74 15.50 15.55 0.7M
2023-08-18 14.91 15.63 14.70 15.56 1.1M
2023-08-17 15.32 15.35 14.91 15.17 1.2M
2023-08-16 15.55 15.66 15.14 15.16 0.8M
2023-08-15 15.76 15.98 15.53 15.58 1.1M
2023-08-14 15.78 16.16 15.61 15.87 1.1M
2023-08-11 15.50 16.01 15.47 15.88 1.2M
2023-08-10 16.65 16.76 15.47 15.82 3.1M
2023-08-09 16.71 17.20 16.38 16.65 2.0M
2023-08-08 17.20 17.20 15.91 16.65 2.9M
2023-08-07 16.60 16.63 15.96 16.18 1.7M
2023-08-04 16.94 17.09 16.52 16.54 1.2M
2023-08-03 16.95 17.35 16.73 16.84 1.4M
2023-08-02 17.38 17.38 16.78 17.06 0.7M
2023-08-01 17.32 17.81 17.13 17.64 0.9M
2023-07-31 16.55 17.51 16.50 17.49 1.1M
2023-07-28 16.42 16.70 16.15 16.55 0.7M
2023-07-27 16.64 16.64 16.08 16.16 0.8M
2023-07-26 16.43 16.64 16.25 16.36 0.9M
2023-07-25 17.03 17.16 16.45 16.48 0.9M
2023-07-24 16.81 17.01 16.69 16.90 0.6M
2023-07-21 17.80 18.01 16.76 16.83 1.5M
2023-07-20 17.47 17.87 17.19 17.66 1.2M
2023-07-19 18.47 18.68 17.24 17.40 1.6M
2023-07-18 17.73 18.45 17.73 18.32 1.8M
2023-07-17 17.40 17.77 17.30 17.68 0.7M
2023-07-14 17.75 17.95 17.26 17.36 1.4M
2023-07-13 17.65 18.19 17.17 17.77 2.5M
2023-07-12 17.85 18.47 17.57 17.90 5.7M
2023-07-11 16.91 17.56 16.90 17.52 1.4M
2023-07-10 16.23 16.96 16.23 16.88 1.5M
2023-07-07 16.01 16.44 16.01 16.28 1.4M
2023-07-06 16.18 16.19 15.83 15.92 1.2M
2023-07-05 16.52 16.70 16.18 16.49 2.0M
2023-07-03 17.26 17.27 16.55 16.64 0.7M
2023-06-30 17.76 17.92 17.23 17.27 1.2M
2023-06-29 17.11 17.78 17.10 17.59 1.0M
2023-06-28 16.72 17.19 16.69 17.11 1.1M
2023-06-27 16.88 17.05 16.71 16.80 1.1M
2023-06-26 17.08 17.35 16.64 16.69 1.1M
2023-06-23 17.49 17.55 17.05 17.17 4.2M
2023-06-22 17.66 17.93 17.35 17.71 1.1M
2023-06-21 17.81 18.00 17.51 17.83 1.0M
2023-06-20 18.06 18.45 17.65 17.93 1.6M
2023-06-16 18.00 18.04 17.57 17.72 1.7M
2023-06-15 17.42 18.03 17.16 17.89 1.5M
2023-06-14 17.65 17.95 17.37 17.60 1.0M
2023-06-13 18.06 18.21 17.85 17.96 1.0M
2023-06-12 17.68 18.17 17.54 17.95 1.3M
2023-06-09 18.29 18.59 17.46 17.59 1.4M
2023-06-08 17.93 18.38 17.81 18.26 1.6M
2023-06-07 18.19 18.34 17.72 17.92 1.0M
2023-06-06 17.71 18.33 17.32 18.00 1.7M
2023-06-05 17.48 17.94 17.48 17.71 1.3M
2023-06-02 17.26 17.49 16.74 17.48 1.9M
2023-06-01 17.04 17.40 16.76 17.04 1.7M
2023-05-31 17.13 17.43 16.62 17.04 2.0M
2023-05-30 17.24 17.69 17.08 17.15 1.5M
2023-05-26 17.01 17.17 16.78 16.91 1.0M
2023-05-25 17.40 17.41 16.94 16.97 0.9M
2023-05-24 17.63 17.80 17.29 17.30 1.0M
2023-05-23 17.80 18.02 17.30 17.66 1.3M
2023-05-22 17.58 17.97 17.50 17.80 1.5M
2023-05-19 17.32 17.72 17.23 17.52 1.5M
2023-05-18 16.60 17.32 16.60 17.28 1.7M
2023-05-17 16.54 17.04 16.23 16.86 1.6M
2023-05-16 16.83 16.84 16.00 16.37 1.7M
2023-05-15 16.25 17.12 15.84 16.99 2.6M
2023-05-12 16.43 16.58 15.81 16.15 3.3M
2023-05-11 14.74 17.04 14.34 16.45 8.1M
2023-05-10 13.48 13.89 13.39 13.66 1.6M
2023-05-09 13.30 13.54 13.19 13.43 1.7M
2023-05-08 13.63 13.84 13.30 13.35 2.1M
2023-05-05 13.54 14.09 13.54 13.73 2.1M
2023-05-04 13.51 13.64 13.26 13.39 1.4M
2023-05-03 13.44 14.25 13.32 13.53 1.7M
2023-05-02 13.40 13.48 13.11 13.36 1.6M
2023-05-01 12.93 13.53 12.93 13.47 1.9M
2023-04-28 12.79 13.17 12.69 13.03 1.2M
2023-04-27 12.30 12.86 12.15 12.81 1.5M
2023-04-26 12.22 12.40 11.94 12.15 1.1M
2023-04-25 12.21 12.43 11.93 12.17 1.0M
2023-04-24 11.83 12.40 11.78 12.32 0.6M
2023-04-21 11.76 11.83 11.62 11.81 0.5M
2023-04-20 11.61 11.79 11.58 11.77 0.8M
2023-04-19 11.82 11.82 11.62 11.78 0.8M
2023-04-18 11.95 12.10 11.87 11.95 0.6M
2023-04-17 12.00 12.08 11.87 11.93 0.4M
2023-04-14 12.22 12.35 11.91 11.98 0.6M
2023-04-13 12.24 12.43 12.13 12.29 0.7M
2023-04-12 12.35 12.35 12.04 12.10 0.5M
2023-04-11 12.34 12.36 11.91 12.20 1.1M
2023-04-10 12.05 12.25 11.84 12.24 1.1M
2023-04-06 12.13 12.23 11.90 12.20 0.7M
2023-04-05 12.45 12.45 12.02 12.21 0.8M
2023-04-04 12.71 12.78 12.32 12.55 0.9M
2023-04-03 12.86 12.93 12.46 12.75 0.9M
2023-03-31 12.67 12.94 12.51 12.91 1.3M
2023-03-30 12.44 12.73 12.40 12.57 0.9M
2023-03-29 12.09 12.37 11.90 12.34 1.1M
2023-03-28 12.33 12.33 11.81 11.95 0.8M
2023-03-27 12.60 12.64 12.31 12.41 0.6M
2023-03-24 12.82 12.82 12.22 12.47 0.9M
2023-03-23 12.73 12.96 12.61 12.81 0.7M
2023-03-22 13.14 13.14 12.62 12.63 0.8M
2023-03-21 13.00 13.23 12.87 13.10 1.3M
2023-03-20 12.82 13.03 12.67 12.86 0.8M
2023-03-17 12.58 12.99 12.47 12.86 1.1M
2023-03-16 12.54 13.15 12.52 12.68 1.0M
2023-03-15 12.38 12.64 12.26 12.62 0.7M
2023-03-14 12.64 12.90 12.45 12.74 1.0M
2023-03-13 12.37 12.58 12.04 12.24 0.9M
2023-03-10 12.48 12.68 12.03 12.56 1.0M
2023-03-09 12.90 13.12 12.44 12.48 0.9M
2023-03-08 12.63 12.92 12.51 12.88 1.0M
2023-03-07 12.22 12.67 12.13 12.53 0.8M
2023-03-06 12.32 12.55 12.07 12.18 0.8M
2023-03-03 12.12 12.33 11.92 12.22 0.8M
2023-03-02 11.70 12.17 11.67 12.00 0.8M
2023-03-01 12.13 12.28 11.69 11.83 1.4M
2023-02-28 12.10 12.54 12.10 12.24 1.1M
2023-02-27 12.22 12.48 11.91 12.19 1.3M
2023-02-24 12.35 12.54 11.79 12.03 2.2M
2023-02-23 11.84 13.24 11.80 12.68 4.9M
2023-02-22 10.62 11.01 10.41 10.86 1.4M
2023-02-21 11.00 11.53 10.40 10.52 1.6M
2023-02-17 11.12 11.31 10.83 11.15 1.2M
2023-02-16 11.00 11.24 10.43 11.02 1.4M
2023-02-15 10.99 11.51 10.80 11.32 2.2M
2023-02-14 10.19 11.23 9.97 11.05 1.4M
2023-02-13 9.65 10.31 9.55 10.30 1.1M
2023-02-10 10.58 10.58 9.57 9.71 0.6M
2023-02-09 10.54 10.59 9.64 9.80 0.7M
2023-02-08 10.26 10.48 10.18 10.38 0.6M
2023-02-07 10.72 10.73 10.13 10.37 0.9M
2023-02-06 11.10 11.23 10.67 10.78 0.8M
2023-02-03 10.78 11.50 10.75 11.16 1.1M
2023-02-02 10.50 11.08 10.49 11.07 2.5M
2023-02-01 9.80 10.46 9.54 10.29 1.3M
2023-01-31 9.60 9.85 9.51 9.80 0.8M
2023-01-30 9.81 10.19 9.45 9.47 1.1M
2023-01-27 9.56 10.21 9.55 9.91 1.2M
2023-01-26 9.74 9.82 9.18 9.66 1.3M
2023-01-25 9.07 9.69 9.02 9.63 0.7M
2023-01-24 8.88 9.28 8.88 9.24 0.9M
2023-01-23 9.02 9.07 8.92 8.97 0.5M
2023-01-20 8.99 9.04 8.73 8.98 0.7M
2023-01-19 8.93 9.01 8.84 8.88 0.4M
2023-01-18 9.37 9.57 9.00 9.09 0.9M
2023-01-17 9.13 9.31 8.97 9.20 0.6M
2023-01-13 9.01 9.48 8.86 9.13 0.8M
2023-01-12 9.03 9.24 8.64 9.21 0.8M
2023-01-11 8.57 9.08 8.49 8.97 1.2M
2023-01-10 8.32 8.59 8.18 8.51 0.7M
2023-01-09 8.86 9.00 8.34 8.40 0.6M
2023-01-06 8.63 9.05 8.45 8.77 0.6M
2023-01-05 8.54 8.80 8.26 8.58 1.0M
2023-01-04 8.09 8.61 7.97 8.59 0.9M
2023-01-03 8.36 8.55 7.85 7.93 0.9M