Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.660
-0.190 (-10.27%)
At close: Feb 20, 2026, 4:00 PM EST
1.770
+0.110 (6.63%)
After-hours: Feb 20, 2026, 7:42 PM EST
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -10.27% | 63,960 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.14% | 34,970 |
| Feb 18, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 19,078 |
| Feb 17, 2026 | 1.97 | 2.07 | 1.91 | 1.98 | 1.98 | 0.51% | 34,564 |
| Feb 13, 2026 | 1.89 | 2.03 | 1.89 | 1.97 | 1.97 | 3.68% | 16,390 |
| Feb 12, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -3.06% | 20,541 |
| Feb 11, 2026 | 2.07 | 2.09 | 1.91 | 1.96 | 1.96 | -4.85% | 40,727 |
| Feb 10, 2026 | 2.15 | 2.20 | 2.06 | 2.06 | 2.06 | -3.74% | 15,084 |
| Feb 9, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.28% | 17,637 |
| Feb 6, 2026 | 2.03 | 2.26 | 1.96 | 2.19 | 2.19 | 6.31% | 44,346 |
| Feb 5, 2026 | 2.09 | 2.11 | 1.89 | 2.06 | 2.06 | -1.90% | 62,991 |
| Feb 4, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -7.89% | 49,702 |
| Feb 3, 2026 | 2.41 | 2.45 | 2.20 | 2.28 | 2.28 | -4.20% | 33,283 |
| Feb 2, 2026 | 2.41 | 2.50 | 2.37 | 2.38 | 2.38 | 0.63% | 53,615 |
| Jan 30, 2026 | 2.54 | 2.56 | 2.33 | 2.37 | 2.37 | -5.21% | 58,605 |
| Jan 29, 2026 | 2.60 | 2.78 | 2.46 | 2.50 | 2.50 | -3.67% | 61,351 |
| Jan 28, 2026 | 2.71 | 2.76 | 2.58 | 2.59 | 2.59 | -3.36% | 36,111 |
| Jan 27, 2026 | 2.71 | 2.84 | 2.67 | 2.68 | 2.68 | -2.19% | 26,216 |
| Jan 26, 2026 | 2.72 | 2.79 | 2.66 | 2.74 | 2.74 | -0.36% | 23,728 |
| Jan 23, 2026 | 2.81 | 2.89 | 2.66 | 2.75 | 2.75 | -1.08% | 59,762 |
| Jan 22, 2026 | 2.60 | 2.85 | 2.60 | 2.78 | 2.78 | 9.45% | 55,726 |
| Jan 21, 2026 | 2.64 | 2.64 | 2.51 | 2.54 | 2.54 | -0.39% | 37,888 |
| Jan 20, 2026 | 2.65 | 2.70 | 2.54 | 2.55 | 2.55 | -3.77% | 48,470 |
| Jan 16, 2026 | 2.68 | 2.80 | 2.65 | 2.65 | 2.65 | -1.49% | 17,183 |
| Jan 15, 2026 | 2.77 | 2.77 | 2.66 | 2.69 | 2.69 | -1.82% | 56,981 |
| Jan 14, 2026 | 2.80 | 2.82 | 2.66 | 2.74 | 2.74 | 0.37% | 35,666 |
| Jan 13, 2026 | 2.77 | 2.89 | 2.65 | 2.73 | 2.73 | -1.80% | 52,741 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -5.12% | 34,560 |
| Jan 9, 2026 | 2.90 | 3.07 | 2.90 | 2.93 | 2.93 | 0.34% | 25,180 |
| Jan 8, 2026 | 2.90 | 3.00 | 2.80 | 2.92 | 2.92 | 0.34% | 60,128 |
| Jan 7, 2026 | 2.97 | 3.54 | 2.90 | 2.91 | 2.91 | -0.34% | 171,911 |
| Jan 6, 2026 | 2.91 | 2.96 | 2.83 | 2.92 | 2.92 | 2.10% | 40,378 |
| Jan 5, 2026 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 3.62% | 47,860 |
| Jan 2, 2026 | 2.46 | 2.80 | 2.44 | 2.76 | 2.76 | 10.84% | 63,108 |
| Dec 31, 2025 | 2.60 | 2.65 | 2.49 | 2.49 | 2.49 | -4.96% | 64,777 |
| Dec 30, 2025 | 2.84 | 2.89 | 2.62 | 2.62 | 2.62 | -11.19% | 135,634 |
| Dec 29, 2025 | 3.19 | 3.20 | 2.95 | 2.95 | 2.95 | -7.52% | 72,719 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.18 | 3.19 | 3.19 | -7.80% | 47,110 |
| Dec 24, 2025 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 11,914 |
| Dec 23, 2025 | 3.45 | 3.62 | 3.45 | 3.50 | 3.50 | 1.45% | 39,796 |
| Dec 22, 2025 | 3.37 | 3.63 | 3.33 | 3.45 | 3.45 | 3.60% | 34,883 |
| Dec 19, 2025 | 3.43 | 3.52 | 3.33 | 3.33 | 3.33 | -3.48% | 95,447 |
| Dec 18, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | 3.45 | -1.43% | 33,750 |
| Dec 17, 2025 | 3.57 | 3.72 | 3.48 | 3.50 | 3.50 | -2.51% | 42,213 |
| Dec 16, 2025 | 3.67 | 3.69 | 3.56 | 3.59 | 3.59 | -2.71% | 30,408 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.67 | 3.69 | 3.69 | -9.34% | 51,033 |
| Dec 12, 2025 | 4.13 | 4.26 | 4.05 | 4.07 | 4.07 | -0.97% | 33,625 |
| Dec 11, 2025 | 4.23 | 4.36 | 4.11 | 4.11 | 4.11 | -4.20% | 48,571 |
| Dec 10, 2025 | 4.25 | 4.33 | 3.98 | 4.29 | 4.29 | 1.18% | 62,127 |
| Dec 9, 2025 | 4.25 | 4.36 | 4.12 | 4.24 | 4.24 | -4.29% | 77,798 |