Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.290
-0.070 (-1.61%)
Feb 11, 2026, 2:08 PM EST - Market open
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.36 | 4.47 | 4.28 | 4.36 | 4.36 | 0.69% | 409,935 |
| Feb 9, 2026 | 4.25 | 4.38 | 4.10 | 4.33 | 4.33 | 1.88% | 395,170 |
| Feb 6, 2026 | 4.10 | 4.27 | 3.98 | 4.25 | 4.25 | 7.59% | 575,127 |
| Feb 5, 2026 | 4.16 | 4.25 | 3.91 | 3.95 | 3.95 | -6.18% | 760,521 |
| Feb 4, 2026 | 4.21 | 4.26 | 4.09 | 4.21 | 4.21 | 0.48% | 418,656 |
| Feb 3, 2026 | 4.42 | 4.48 | 4.09 | 4.19 | 4.19 | -2.56% | 763,065 |
| Feb 2, 2026 | 4.18 | 4.35 | 4.05 | 4.30 | 4.30 | 2.87% | 450,831 |
| Jan 30, 2026 | 4.41 | 4.49 | 4.17 | 4.18 | 4.18 | -3.69% | 768,373 |
| Jan 29, 2026 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 897,860 |
| Jan 28, 2026 | 4.64 | 4.73 | 4.36 | 4.36 | 4.36 | -5.42% | 856,683 |
| Jan 27, 2026 | 5.03 | 5.09 | 4.60 | 4.61 | 4.61 | -9.43% | 2,573,372 |
| Jan 26, 2026 | 5.49 | 5.53 | 5.01 | 5.09 | 5.09 | -9.11% | 1,104,918 |
| Jan 23, 2026 | 5.57 | 5.70 | 5.50 | 5.60 | 5.60 | 1.45% | 373,557 |
| Jan 22, 2026 | 5.42 | 5.62 | 5.42 | 5.52 | 5.52 | 1.85% | 543,233 |
| 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 |