Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
5.42
-0.07 (-1.28%)
At close: Jan 21, 2026, 4:00 PM EST
5.23
-0.19 (-3.51%)
After-hours: Jan 21, 2026, 7:31 PM EST
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.53 | 5.61 | 5.12 | 5.42 | 5.42 | -1.28% | 852,067 |
| Jan 20, 2026 | 5.67 | 5.72 | 5.45 | 5.49 | 5.49 | -5.83% | 961,285 |
| Jan 16, 2026 | 5.62 | 6.03 | 5.51 | 5.83 | 5.83 | 4.29% | 1,260,868 |
| Jan 15, 2026 | 5.61 | 5.70 | 5.41 | 5.59 | 5.59 | -0.36% | 296,834 |
| Jan 14, 2026 | 5.53 | 5.68 | 5.40 | 5.61 | 5.61 | 1.63% | 351,788 |
| Jan 13, 2026 | 5.66 | 5.66 | 5.33 | 5.52 | 5.52 | -2.47% | 448,988 |
| Jan 12, 2026 | 5.55 | 5.72 | 5.30 | 5.66 | 5.66 | 1.80% | 682,409 |
| Jan 9, 2026 | 5.51 | 5.62 | 5.37 | 5.56 | 5.56 | 1.65% | 872,706 |
| Jan 8, 2026 | 5.18 | 5.54 | 5.13 | 5.47 | 5.47 | 5.19% | 1,083,127 |
| Jan 7, 2026 | 5.03 | 5.30 | 5.03 | 5.20 | 5.20 | 4.21% | 702,207 |
| Jan 6, 2026 | 5.15 | 5.21 | 4.94 | 4.99 | 4.99 | -3.85% | 730,279 |
| Jan 5, 2026 | 5.01 | 5.28 | 4.90 | 5.19 | 5.19 | 4.43% | 721,058 |
| Jan 2, 2026 | 4.98 | 5.04 | 4.81 | 4.97 | 4.97 | - | 553,776 |
| Dec 31, 2025 | 4.70 | 4.98 | 4.69 | 4.97 | 4.97 | 5.74% | 820,367 |
| Dec 30, 2025 | 4.45 | 4.95 | 4.30 | 4.70 | 4.70 | 5.86% | 2,352,940 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.35 | 4.44 | 4.44 | -1.00% | 197,589 |
| Dec 26, 2025 | 4.43 | 4.50 | 4.37 | 4.49 | 4.49 | 0.56% | 226,463 |
| Dec 24, 2025 | 4.32 | 4.48 | 4.26 | 4.46 | 4.46 | 3.48% | 165,964 |
| Dec 23, 2025 | 4.40 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 420,727 |
| Dec 22, 2025 | 4.33 | 4.52 | 4.30 | 4.46 | 4.46 | 3.24% | 290,541 |
| Dec 19, 2025 | 4.37 | 4.39 | 4.25 | 4.32 | 4.32 | -0.46% | 585,790 |
| Dec 18, 2025 | 4.24 | 4.42 | 4.24 | 4.34 | 4.34 | 2.60% | 442,574 |
| Dec 17, 2025 | 4.41 | 4.51 | 4.23 | 4.23 | 4.23 | -3.42% | 508,266 |
| Dec 16, 2025 | 4.47 | 4.53 | 4.34 | 4.38 | 4.38 | -2.45% | 580,484 |
| Dec 15, 2025 | 4.68 | 4.74 | 4.48 | 4.49 | 4.49 | -3.23% | 536,837 |
| Dec 12, 2025 | 4.69 | 4.86 | 4.64 | 4.64 | 4.64 | -1.07% | 564,801 |
| Dec 11, 2025 | 4.60 | 4.82 | 4.57 | 4.69 | 4.69 | 1.74% | 400,235 |
| Dec 10, 2025 | 4.68 | 4.72 | 4.60 | 4.61 | 4.61 | -1.50% | 351,851 |
| Dec 9, 2025 | 4.63 | 4.78 | 4.56 | 4.68 | 4.68 | -0.21% | 396,499 |
| Dec 8, 2025 | 4.68 | 4.97 | 4.63 | 4.69 | 4.69 | 1.52% | 546,903 |
| Dec 5, 2025 | 4.77 | 4.85 | 4.59 | 4.62 | 4.62 | -3.35% | 473,348 |
| Dec 4, 2025 | 4.90 | 5.19 | 4.70 | 4.78 | 4.78 | -2.05% | 1,527,607 |
| Dec 3, 2025 | 4.45 | 4.92 | 4.45 | 4.88 | 4.88 | 7.25% | 746,174 |
| Dec 2, 2025 | 4.70 | 4.76 | 4.53 | 4.55 | 4.55 | -2.15% | 474,293 |
| Dec 1, 2025 | 4.82 | 4.89 | 4.62 | 4.65 | 4.65 | -4.52% | 462,026 |
| Nov 28, 2025 | 4.85 | 4.92 | 4.77 | 4.87 | 4.87 | 0.62% | 331,573 |
| Nov 26, 2025 | 4.60 | 4.99 | 4.39 | 4.84 | 4.84 | 5.45% | 1,130,107 |
| Nov 25, 2025 | 4.15 | 4.60 | 4.10 | 4.59 | 4.59 | 15.62% | 1,223,340 |
| Nov 24, 2025 | 4.02 | 4.13 | 3.92 | 3.97 | 3.97 | 0.25% | 258,110 |
| Nov 21, 2025 | 3.91 | 4.05 | 3.82 | 3.96 | 3.96 | 2.06% | 434,238 |
| Nov 20, 2025 | 4.32 | 4.44 | 3.87 | 3.88 | 3.88 | -10.19% | 1,051,479 |
| Nov 19, 2025 | 4.31 | 4.45 | 4.28 | 4.32 | 4.32 | -0.23% | 390,419 |
| Nov 18, 2025 | 4.35 | 4.39 | 4.27 | 4.33 | 4.33 | -1.59% | 390,565 |
| Nov 17, 2025 | 4.35 | 4.51 | 4.30 | 4.40 | 4.40 | 0.46% | 481,268 |
| Nov 14, 2025 | 4.45 | 4.67 | 4.37 | 4.38 | 4.38 | -4.37% | 439,321 |
| Nov 13, 2025 | 4.70 | 4.90 | 4.49 | 4.58 | 4.58 | -2.97% | 530,321 |
| Nov 12, 2025 | 4.77 | 4.79 | 4.52 | 4.72 | 4.72 | -1.05% | 551,780 |
| Nov 11, 2025 | 4.40 | 4.79 | 4.26 | 4.77 | 4.77 | 7.19% | 1,054,697 |
| Nov 10, 2025 | 4.67 | 4.67 | 4.39 | 4.45 | 4.45 | -3.05% | 607,363 |
| Nov 7, 2025 | 4.67 | 4.67 | 4.27 | 4.59 | 4.59 | -3.16% | 928,132 |