Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.870
+0.030 (0.62%)
At close: Nov 28, 2025, 1:00 PM EST
5.00
+0.13 (2.67%)
After-hours: Nov 28, 2025, 4:53 PM EST
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.85 | 4.92 | 4.77 | 4.87 | 4.87 | 0.62% | 328,075 |
| Nov 26, 2025 | 4.60 | 4.99 | 4.39 | 4.84 | 4.84 | 5.45% | 1,129,401 |
| Nov 25, 2025 | 4.15 | 4.60 | 4.10 | 4.59 | 4.59 | 15.62% | 1,217,813 |
| Nov 24, 2025 | 4.02 | 4.13 | 3.92 | 3.97 | 3.97 | 0.25% | 257,846 |
| Nov 21, 2025 | 3.91 | 4.05 | 3.82 | 3.96 | 3.96 | 2.06% | 429,999 |
| Nov 20, 2025 | 4.32 | 4.44 | 3.87 | 3.88 | 3.88 | -10.19% | 1,019,949 |
| 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 |
| Oct 15, 2025 | 3.18 | 3.24 | 3.09 | 3.18 | 3.18 | 0.32% | 337,624 |
| Oct 14, 2025 | 3.10 | 3.19 | 3.03 | 3.17 | 3.17 | 2.26% | 468,317 |
| Oct 13, 2025 | 3.12 | 3.17 | 3.09 | 3.10 | 3.10 | 0.65% | 574,098 |
| Oct 10, 2025 | 3.32 | 3.32 | 3.08 | 3.08 | 3.08 | -6.10% | 811,744 |
| Oct 9, 2025 | 3.45 | 3.45 | 3.26 | 3.28 | 3.28 | -4.93% | 736,985 |
| Oct 8, 2025 | 3.35 | 3.48 | 3.32 | 3.45 | 3.45 | 3.92% | 820,121 |
| Oct 7, 2025 | 3.14 | 3.39 | 3.14 | 3.32 | 3.32 | 5.06% | 904,536 |
| Oct 6, 2025 | 3.15 | 3.24 | 3.13 | 3.16 | 3.16 | 0.32% | 475,326 |
| Oct 3, 2025 | 3.18 | 3.26 | 3.10 | 3.15 | 3.15 | -1.25% | 687,756 |
| Oct 2, 2025 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | 2.90% | 669,575 |
| Oct 1, 2025 | 3.15 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 616,873 |
| Sep 30, 2025 | 3.05 | 3.21 | 3.02 | 3.15 | 3.15 | 3.62% | 883,015 |
| Sep 29, 2025 | 3.02 | 3.09 | 2.97 | 3.04 | 3.04 | 1.00% | 630,611 |
| Sep 26, 2025 | 3.00 | 3.06 | 2.93 | 3.01 | 3.01 | 1.35% | 448,101 |
| Sep 25, 2025 | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -3.57% | 300,444 |
| Sep 24, 2025 | 3.08 | 3.17 | 3.05 | 3.08 | 3.08 | 1.32% | 580,702 |
| Sep 23, 2025 | 3.00 | 3.13 | 2.93 | 3.04 | 3.04 | 3.05% | 1,000,480 |
| Sep 22, 2025 | 2.85 | 2.99 | 2.77 | 2.95 | 2.95 | 4.61% | 639,021 |
| Sep 19, 2025 | 2.86 | 2.93 | 2.81 | 2.82 | 2.82 | -1.74% | 1,770,851 |