ACADIA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	26.50	26.94	26.36	26.58	-	1.63%	515,631
Jan 5, 2026	26.17	26.60	25.56	26.15	26.15	-0.53%	1,373,362
Jan 2, 2026	26.75	26.90	26.08	26.29	26.29	-1.57%	1,665,752
Dec 31, 2025	26.70	26.87	26.64	26.71	26.71	0.04%	753,135
Dec 30, 2025	27.12	27.30	26.66	26.70	26.70	-2.05%	1,032,009
Dec 29, 2025	27.53	27.62	27.07	27.26	27.26	-1.30%	981,946
Dec 26, 2025	27.95	27.95	27.40	27.62	27.62	-0.90%	620,623
Dec 24, 2025	27.95	27.96	27.65	27.87	27.87	0.14%	492,987
Dec 23, 2025	28.03	28.35	27.58	27.83	27.83	-0.82%	1,034,353
Dec 22, 2025	27.16	28.26	26.92	28.06	28.06	3.31%	1,587,811
Dec 19, 2025	26.81	27.51	26.56	27.16	27.16	2.11%	3,354,977
Dec 18, 2025	26.96	27.21	26.59	26.60	26.60	-1.23%	1,285,850
Dec 17, 2025	26.77	27.35	26.60	26.93	26.93	0.49%	1,443,873
Dec 16, 2025	27.29	27.47	26.60	26.80	26.80	-1.69%	1,545,152
Dec 15, 2025	27.18	27.46	26.82	27.26	27.26	0.41%	1,387,260
Dec 12, 2025	26.75	27.28	26.42	27.15	27.15	1.76%	1,230,429
Dec 11, 2025	26.67	26.97	26.38	26.68	26.68	-0.48%	853,405
Dec 10, 2025	26.87	27.07	26.55	26.81	26.81	-0.30%	1,644,753
Dec 9, 2025	26.76	27.67	26.70	26.89	26.89	0.49%	1,909,604
Dec 8, 2025	27.67	27.73	26.60	26.76	26.76	-2.48%	1,614,316
Dec 5, 2025	26.75	27.61	26.74	27.44	27.44	3.35%	2,121,707
Dec 4, 2025	25.57	26.76	25.40	26.55	26.55	2.59%	1,810,325
Dec 3, 2025	25.51	26.12	25.29	25.88	25.88	1.77%	1,436,067
Dec 2, 2025	25.24	25.68	24.87	25.43	25.43	2.33%	1,708,116
Dec 1, 2025	24.74	25.21	24.59	24.85	24.85	-0.76%	1,077,113
Nov 28, 2025	24.93	25.12	24.56	25.04	25.04	0.93%	563,213
Nov 26, 2025	24.22	25.20	24.20	24.81	24.81	1.72%	1,879,512
Nov 25, 2025	24.07	24.66	24.00	24.39	24.39	2.05%	1,143,393
Nov 24, 2025	23.57	23.93	23.10	23.90	23.90	1.44%	1,837,393
Nov 21, 2025	23.04	23.98	22.84	23.56	23.56	2.88%	1,353,662
Nov 20, 2025	23.49	23.61	22.81	22.90	22.90	-0.87%	1,148,764
Nov 19, 2025	23.61	23.73	22.85	23.10	23.10	-2.94%	1,449,537
Nov 18, 2025	23.69	24.08	23.50	23.80	23.80	-0.87%	1,613,746
Nov 17, 2025	23.65	24.50	23.34	24.01	24.01	-0.04%	1,207,113
Nov 14, 2025	23.29	24.11	23.20	24.02	24.02	1.61%	1,241,111
Nov 13, 2025	23.96	24.39	23.49	23.64	23.64	-2.03%	2,046,048
Nov 12, 2025	23.48	24.39	23.38	24.13	24.13	1.73%	2,390,569
Nov 11, 2025	22.14	23.83	22.00	23.72	23.72	6.85%	1,673,552
Nov 10, 2025	22.80	22.90	22.08	22.20	22.20	-1.64%	1,432,059
Nov 7, 2025	21.88	22.73	21.61	22.57	22.57	4.25%	1,558,901
Nov 6, 2025	23.58	23.58	20.64	21.65	21.65	-3.05%	2,314,251
Nov 5, 2025	21.76	22.52	21.68	22.33	22.33	2.20%	2,342,153
Nov 4, 2025	21.98	22.20	21.72	21.85	21.85	-2.32%	1,385,840
Nov 3, 2025	22.50	22.78	21.87	22.37	22.37	-1.45%	1,815,849
Oct 31, 2025	22.55	22.91	22.25	22.70	22.70	-0.18%	1,416,277
Oct 30, 2025	22.24	22.88	22.15	22.74	22.74	0.93%	1,190,343
Oct 29, 2025	22.55	22.92	22.05	22.53	22.53	-0.40%	2,081,368
Oct 28, 2025	22.99	23.05	22.55	22.62	22.62	-1.61%	1,330,735
Oct 27, 2025	22.25	23.01	21.96	22.99	22.99	4.41%	2,210,764
Oct 24, 2025	21.81	22.19	21.48	22.02	22.02	1.33%	1,383,780