Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.485
+0.025 (0.56%)
At close: Dec 26, 2025, 4:00 PM EST
4.494
+0.008 (0.19%)
After-hours: Dec 26, 2025, 7:17 PM EST
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 5.00 | 5.04 | 4.65 | 4.74 | 4.74 | -3.85% | 748,831 |
| Nov 5, 2025 | 4.87 | 5.07 | 4.85 | 4.93 | 4.93 | 2.49% | 572,536 |
| Nov 4, 2025 | 5.07 | 5.15 | 4.77 | 4.81 | 4.81 | -5.87% | 776,080 |
| Nov 3, 2025 | 5.15 | 5.30 | 4.99 | 5.11 | 5.11 | -0.20% | 942,875 |
| Oct 31, 2025 | 5.26 | 5.42 | 5.01 | 5.12 | 5.12 | -2.29% | 937,827 |
| Oct 30, 2025 | 4.93 | 5.24 | 4.80 | 5.24 | 5.24 | 5.86% | 1,136,681 |
| Oct 29, 2025 | 4.79 | 4.99 | 4.70 | 4.95 | 4.95 | 3.56% | 900,588 |
| Oct 28, 2025 | 4.68 | 5.00 | 4.65 | 4.78 | 4.78 | 2.14% | 842,072 |
| Oct 27, 2025 | 5.00 | 5.07 | 4.66 | 4.68 | 4.68 | -6.40% | 1,257,890 |
| Oct 24, 2025 | 5.00 | 5.06 | 4.81 | 5.00 | 5.00 | 1.63% | 1,206,263 |
| Oct 23, 2025 | 5.11 | 5.11 | 4.72 | 4.92 | 4.92 | -3.72% | 2,536,499 |
| Oct 22, 2025 | 5.11 | 5.19 | 4.85 | 5.11 | 5.11 | -0.78% | 2,160,222 |
| Oct 21, 2025 | 5.02 | 5.78 | 4.93 | 5.15 | 5.15 | 3.00% | 5,809,081 |
| Oct 20, 2025 | 4.26 | 5.04 | 4.23 | 5.00 | 5.00 | 19.05% | 5,045,562 |
| Oct 17, 2025 | 3.97 | 4.44 | 3.71 | 4.20 | 4.20 | 36.36% | 15,968,800 |
| Oct 16, 2025 | 3.22 | 3.24 | 3.06 | 3.08 | 3.08 | -3.14% | 5,119,276 |