Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.560
-0.130 (-2.77%)
At close: May 26, 2026, 4:00 PM EDT
4.680
+0.120 (2.63%)
Pre-market: May 27, 2026, 4:46 AM EDT
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.60 | 4.74 | 4.55 | 4.56 | 4.56 | -2.77% | 1,033,023 |
| May 22, 2026 | 4.62 | 4.81 | 4.62 | 4.69 | 4.69 | 1.96% | 815,533 |
| May 21, 2026 | 4.54 | 4.75 | 4.45 | 4.60 | 4.60 | 0.66% | 840,633 |
| May 20, 2026 | 4.49 | 4.65 | 4.44 | 4.57 | 4.57 | 2.70% | 1,138,192 |
| May 19, 2026 | 4.73 | 4.80 | 4.43 | 4.45 | 4.45 | -6.71% | 1,308,772 |
| May 18, 2026 | 5.41 | 5.41 | 4.67 | 4.77 | 4.77 | -9.83% | 2,430,997 |
| May 15, 2026 | 5.60 | 5.66 | 5.28 | 5.29 | 5.29 | -8.64% | 1,295,495 |
| May 14, 2026 | 5.90 | 6.14 | 5.75 | 5.79 | 5.79 | -2.85% | 906,344 |
| May 13, 2026 | 5.98 | 6.10 | 5.63 | 5.96 | 5.96 | -0.50% | 1,312,518 |
| May 12, 2026 | 5.35 | 6.15 | 5.35 | 5.99 | 5.99 | 7.16% | 2,833,202 |
| May 11, 2026 | 5.16 | 5.67 | 5.16 | 5.59 | 5.59 | 7.29% | 2,183,367 |
| May 8, 2026 | 4.81 | 5.35 | 4.74 | 5.21 | 5.21 | 8.77% | 1,759,691 |
| May 7, 2026 | 4.81 | 4.85 | 4.70 | 4.79 | 4.79 | -0.21% | 761,079 |
| May 6, 2026 | 4.59 | 4.90 | 4.41 | 4.80 | 4.80 | 5.26% | 1,288,509 |
| May 5, 2026 | 4.40 | 4.60 | 4.32 | 4.56 | 4.56 | 3.87% | 858,930 |
| May 4, 2026 | 4.35 | 4.53 | 4.33 | 4.39 | 4.39 | 0.23% | 744,364 |
| May 1, 2026 | 4.39 | 4.40 | 4.20 | 4.38 | 4.38 | -0.23% | 467,716 |
| Apr 30, 2026 | 4.19 | 4.41 | 4.18 | 4.39 | 4.39 | 5.78% | 1,507,034 |
| Apr 29, 2026 | 4.25 | 4.26 | 4.10 | 4.15 | 4.15 | -2.81% | 388,277 |
| Apr 28, 2026 | 3.99 | 4.35 | 3.98 | 4.27 | 4.27 | 7.83% | 1,344,856 |
| Apr 27, 2026 | 4.06 | 4.22 | 3.93 | 3.96 | 3.96 | -1.49% | 835,409 |
| Apr 24, 2026 | 4.15 | 4.19 | 3.94 | 4.02 | 4.02 | -3.13% | 792,351 |
| Apr 23, 2026 | 4.23 | 4.29 | 4.03 | 4.15 | 4.15 | -1.89% | 1,211,584 |
| Apr 22, 2026 | 4.30 | 4.33 | 4.06 | 4.23 | 4.23 | 0.48% | 806,323 |
| Apr 21, 2026 | 4.37 | 4.45 | 4.01 | 4.21 | 4.21 | -0.94% | 1,527,485 |
| Apr 20, 2026 | 5.00 | 5.30 | 4.25 | 4.25 | 4.25 | -16.67% | 2,456,893 |
| Apr 17, 2026 | 4.95 | 5.30 | 4.75 | 5.10 | 5.10 | 6.03% | 4,213,566 |
| Apr 16, 2026 | 4.05 | 5.25 | 3.98 | 4.81 | 4.81 | 35.49% | 14,059,327 |
| Apr 15, 2026 | 3.18 | 3.57 | 3.10 | 3.55 | 3.55 | -1.66% | 2,133,217 |
| Apr 14, 2026 | 3.63 | 3.73 | 3.59 | 3.61 | 3.61 | 0.84% | 514,396 |
| Apr 13, 2026 | 3.48 | 3.58 | 3.42 | 3.58 | 3.58 | 2.58% | 502,182 |
| Apr 10, 2026 | 3.33 | 3.49 | 3.30 | 3.49 | 3.49 | 5.12% | 570,454 |
| Apr 9, 2026 | 3.21 | 3.35 | 3.20 | 3.32 | 3.32 | 1.84% | 519,827 |
| Apr 8, 2026 | 3.32 | 3.33 | 3.22 | 3.26 | 3.26 | 1.87% | 320,617 |
| Apr 7, 2026 | 3.22 | 3.26 | 3.09 | 3.20 | 3.20 | -0.93% | 508,902 |
| Apr 6, 2026 | 3.23 | 3.29 | 3.15 | 3.23 | 3.23 | - | 437,944 |
| Apr 2, 2026 | 3.10 | 3.32 | 3.05 | 3.23 | 3.23 | 2.87% | 504,864 |
| Apr 1, 2026 | 3.00 | 3.20 | 2.98 | 3.14 | 3.14 | 6.80% | 754,068 |
| Mar 31, 2026 | 2.71 | 2.99 | 2.71 | 2.94 | 2.94 | 10.11% | 1,002,683 |
| Mar 30, 2026 | 2.65 | 2.78 | 2.62 | 2.67 | 2.67 | 0.75% | 535,754 |
| Mar 27, 2026 | 2.88 | 2.88 | 2.63 | 2.65 | 2.65 | -8.30% | 1,234,058 |
| Mar 26, 2026 | 2.82 | 2.90 | 2.67 | 2.89 | 2.89 | 2.48% | 974,648 |
| Mar 25, 2026 | 3.03 | 3.05 | 2.78 | 2.82 | 2.82 | -2.76% | 2,414,270 |
| Mar 24, 2026 | 3.66 | 3.74 | 2.85 | 2.90 | 2.90 | -28.40% | 4,404,081 |
| Mar 23, 2026 | 4.10 | 4.15 | 3.89 | 4.05 | 4.05 | 1.25% | 568,647 |
| Mar 20, 2026 | 4.08 | 4.14 | 3.97 | 4.00 | 4.00 | -2.20% | 309,829 |
| Mar 19, 2026 | 4.04 | 4.16 | 3.98 | 4.09 | 4.09 | 1.24% | 313,218 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.03 | 4.04 | 4.04 | -4.94% | 315,211 |
| Mar 17, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | 1.19% | 260,700 |
| Mar 16, 2026 | 4.20 | 4.33 | 4.16 | 4.20 | 4.20 | 0.72% | 362,056 |