Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
2.820
-0.080 (-2.76%)
At close: Mar 25, 2026, 4:00 PM EDT
2.770
-0.050 (-1.77%)
Pre-market: Mar 26, 2026, 4:34 AM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.03 | 3.05 | 2.78 | 2.82 | 2.82 | -2.76% | 2,399,803 |
| Mar 24, 2026 | 3.66 | 3.74 | 2.85 | 2.90 | 2.90 | -28.40% | 4,383,261 |
| Mar 23, 2026 | 4.10 | 4.15 | 3.89 | 4.05 | 4.05 | 1.25% | 550,505 |
| Mar 20, 2026 | 4.08 | 4.14 | 3.97 | 4.00 | 4.00 | -2.20% | 299,600 |
| Mar 19, 2026 | 4.04 | 4.16 | 3.98 | 4.09 | 4.09 | 1.24% | 312,415 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.03 | 4.04 | 4.04 | -4.94% | 313,885 |
| Mar 17, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | 1.19% | 259,104 |
| Mar 16, 2026 | 4.20 | 4.33 | 4.16 | 4.20 | 4.20 | 0.72% | 346,305 |
| Mar 13, 2026 | 4.18 | 4.25 | 4.05 | 4.17 | 4.17 | 0.72% | 361,527 |
| Mar 12, 2026 | 4.25 | 4.37 | 4.10 | 4.14 | 4.14 | -5.48% | 530,070 |
| Mar 11, 2026 | 4.28 | 4.40 | 4.19 | 4.38 | 4.38 | 2.34% | 321,658 |
| Mar 10, 2026 | 4.38 | 4.40 | 4.23 | 4.28 | 4.28 | 1.42% | 377,998 |
| Mar 9, 2026 | 4.24 | 4.35 | 4.16 | 4.22 | 4.22 | -1.17% | 342,497 |
| Mar 6, 2026 | 4.36 | 4.44 | 4.25 | 4.27 | 4.27 | -2.95% | 331,128 |
| Mar 5, 2026 | 4.56 | 4.64 | 4.38 | 4.40 | 4.40 | -3.93% | 353,205 |
| Mar 4, 2026 | 4.38 | 4.64 | 4.38 | 4.58 | 4.58 | 5.77% | 338,753 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.31 | 4.33 | 4.33 | -6.28% | 456,540 |
| Mar 2, 2026 | 4.46 | 4.69 | 4.41 | 4.62 | 4.62 | 1.32% | 429,284 |
| Feb 27, 2026 | 4.63 | 4.70 | 4.52 | 4.56 | 4.56 | -3.59% | 269,851 |
| Feb 26, 2026 | 4.61 | 4.78 | 4.50 | 4.73 | 4.73 | 2.38% | 258,449 |
| Feb 25, 2026 | 4.41 | 4.64 | 4.38 | 4.62 | 4.62 | 5.24% | 487,295 |
| Feb 24, 2026 | 4.23 | 4.55 | 4.23 | 4.39 | 4.39 | 4.03% | 430,401 |
| Feb 23, 2026 | 4.27 | 4.31 | 4.07 | 4.22 | 4.22 | -1.17% | 305,326 |
| Feb 20, 2026 | 4.31 | 4.39 | 4.17 | 4.27 | 4.27 | -2.29% | 434,982 |
| Feb 19, 2026 | 4.17 | 4.37 | 4.08 | 4.37 | 4.37 | 4.30% | 241,792 |
| Feb 18, 2026 | 4.18 | 4.26 | 4.12 | 4.19 | 4.19 | -1.18% | 223,447 |
| Feb 17, 2026 | 4.20 | 4.31 | 4.11 | 4.24 | 4.24 | 0.95% | 341,433 |
| Feb 13, 2026 | 4.19 | 4.29 | 4.14 | 4.20 | 4.20 | 1.69% | 281,959 |
| Feb 12, 2026 | 4.29 | 4.33 | 4.00 | 4.13 | 4.13 | -3.50% | 397,058 |
| Feb 11, 2026 | 4.38 | 4.44 | 4.12 | 4.28 | 4.28 | -1.83% | 542,538 |
| Feb 10, 2026 | 4.36 | 4.47 | 4.28 | 4.36 | 4.36 | 0.69% | 413,060 |
| Feb 9, 2026 | 4.25 | 4.38 | 4.10 | 4.33 | 4.33 | 1.88% | 396,315 |
| Feb 6, 2026 | 4.10 | 4.27 | 3.98 | 4.25 | 4.25 | 7.59% | 576,116 |
| Feb 5, 2026 | 4.16 | 4.25 | 3.91 | 3.95 | 3.95 | -6.18% | 766,845 |
| Feb 4, 2026 | 4.21 | 4.26 | 4.09 | 4.21 | 4.21 | 0.48% | 419,004 |
| Feb 3, 2026 | 4.42 | 4.48 | 4.09 | 4.19 | 4.19 | -2.56% | 764,579 |
| Feb 2, 2026 | 4.18 | 4.35 | 4.05 | 4.30 | 4.30 | 2.87% | 451,430 |
| Jan 30, 2026 | 4.41 | 4.49 | 4.17 | 4.18 | 4.18 | -3.69% | 769,300 |
| Jan 29, 2026 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 899,354 |
| Jan 28, 2026 | 4.64 | 4.73 | 4.36 | 4.36 | 4.36 | -5.42% | 863,108 |
| Jan 27, 2026 | 5.03 | 5.09 | 4.60 | 4.61 | 4.61 | -9.43% | 2,586,620 |
| Jan 26, 2026 | 5.49 | 5.53 | 5.01 | 5.09 | 5.09 | -9.11% | 1,108,563 |
| Jan 23, 2026 | 5.57 | 5.70 | 5.50 | 5.60 | 5.60 | 1.45% | 468,100 |
| Jan 22, 2026 | 5.42 | 5.62 | 5.42 | 5.52 | 5.52 | 1.85% | 543,454 |
| Jan 21, 2026 | 5.53 | 5.61 | 5.12 | 5.42 | 5.42 | -1.28% | 864,885 |
| Jan 20, 2026 | 5.67 | 5.72 | 5.45 | 5.49 | 5.49 | -5.83% | 972,409 |
| Jan 16, 2026 | 5.62 | 6.03 | 5.51 | 5.83 | 5.83 | 4.29% | 1,262,171 |
| Jan 15, 2026 | 5.61 | 5.70 | 5.41 | 5.59 | 5.59 | -0.36% | 297,665 |
| Jan 14, 2026 | 5.53 | 5.68 | 5.40 | 5.61 | 5.61 | 1.63% | 360,244 |
| Jan 13, 2026 | 5.66 | 5.66 | 5.33 | 5.52 | 5.52 | -2.47% | 454,246 |