Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.570
-0.010 (-0.22%)
Mar 5, 2026, 10:36 AM EST - Market open
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.55 | 5.72 | 5.30 | 5.66 | 5.66 | 1.80% | 685,700 |
| Jan 9, 2026 | 5.51 | 5.62 | 5.37 | 5.56 | 5.56 | 1.65% | 873,885 |
| Jan 8, 2026 | 5.18 | 5.54 | 5.13 | 5.47 | 5.47 | 5.19% | 1,085,154 |
| Jan 7, 2026 | 5.03 | 5.30 | 5.03 | 5.20 | 5.20 | 4.21% | 702,736 |
| Jan 6, 2026 | 5.15 | 5.21 | 4.94 | 4.99 | 4.99 | -3.85% | 732,283 |
| Jan 5, 2026 | 5.01 | 5.28 | 4.90 | 5.19 | 5.19 | 4.43% | 722,597 |
| Jan 2, 2026 | 4.98 | 5.04 | 4.81 | 4.97 | 4.97 | - | 554,880 |
| Dec 31, 2025 | 4.70 | 4.98 | 4.69 | 4.97 | 4.97 | 5.74% | 823,322 |
| Dec 30, 2025 | 4.45 | 4.95 | 4.30 | 4.70 | 4.70 | 5.86% | 2,364,416 |
| Dec 29, 2025 | 4.48 | 4.48 | 4.35 | 4.44 | 4.44 | -1.00% | 197,690 |
| Dec 26, 2025 | 4.43 | 4.50 | 4.37 | 4.49 | 4.49 | 0.56% | 226,763 |
| Dec 24, 2025 | 4.32 | 4.48 | 4.26 | 4.46 | 4.46 | 3.48% | 168,538 |
| Dec 23, 2025 | 4.40 | 4.45 | 4.25 | 4.31 | 4.31 | -3.36% | 420,885 |
| Dec 22, 2025 | 4.33 | 4.52 | 4.30 | 4.46 | 4.46 | 3.24% | 291,371 |
| Dec 19, 2025 | 4.37 | 4.39 | 4.25 | 4.32 | 4.32 | -0.46% | 585,919 |