Skip to main content
Acumen Pharmaceuticals, Inc. (ABOS)
NASDAQ: ABOS · Real-Time Price · USD
1.860
-0.120 (-6.06%)
At close: Dec 5, 2025, 4:00 PM EST
1.920
+0.060 (3.23%)
After-hours: Dec 5, 2025, 7:31 PM EST

Acumen Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.021.861.861.86-6.06%166,256
Dec 4, 20251.932.001.901.981.982.59%168,948
Dec 3, 20251.761.941.761.931.9310.29%136,161
Dec 2, 20251.891.891.751.751.75-7.89%127,203
Dec 1, 20251.881.941.841.901.901.06%133,582
Nov 28, 20251.962.021.881.881.88-3.59%53,267
Nov 26, 20251.942.031.911.951.950.52%158,067
Nov 25, 20251.711.961.651.941.9414.12%373,466
Nov 24, 20251.611.731.611.701.708.28%149,722
Nov 21, 20251.551.611.531.571.570.64%82,604
Nov 20, 20251.581.721.521.561.560.65%147,691
Nov 19, 20251.661.701.511.551.55-6.63%132,709
Nov 18, 20251.601.701.561.661.665.06%133,374
Nov 17, 20251.731.741.501.581.58-8.67%259,819
Nov 14, 20251.761.801.721.731.73-4.42%88,627
Nov 13, 20251.902.001.781.811.81-7.18%160,904
Nov 12, 20251.982.041.881.951.95-1.02%408,643
Nov 11, 20251.891.981.871.971.974.23%106,364
Nov 10, 20251.891.911.801.891.890.53%122,869
Nov 7, 20251.861.921.741.881.88-1.05%282,779
Nov 6, 20252.002.051.901.901.90-6.40%174,736
Nov 5, 20251.952.091.952.032.034.64%85,861
Nov 4, 20252.142.161.941.941.94-11.01%275,385
Nov 3, 20252.212.242.112.182.18-1.36%198,159
Oct 31, 20252.222.302.152.212.21-0.45%239,326
Oct 30, 20252.272.332.192.222.22-1.77%117,157
Oct 29, 20252.312.372.222.262.26-1.31%210,651
Oct 28, 20252.212.462.122.292.294.09%710,077
Oct 27, 20252.242.242.122.202.20-0.45%273,605
Oct 24, 20252.122.352.112.212.214.74%473,011
Oct 23, 20251.902.151.902.112.1114.05%442,800
Oct 22, 20251.962.031.851.851.85-6.57%447,959
Oct 21, 20252.132.171.901.981.98-6.60%479,097
Oct 20, 20252.072.202.042.122.124.43%203,579
Oct 17, 20252.132.172.002.032.03-4.69%193,737
Oct 16, 20252.282.322.112.132.13-6.58%297,244
Oct 15, 20252.352.402.192.282.28-2.15%292,605
Oct 14, 20252.082.352.012.332.339.91%401,930
Oct 13, 20252.142.202.072.122.12-0.93%439,303
Oct 10, 20252.292.352.112.142.14-4.89%581,299
Oct 9, 20251.902.331.902.252.2519.68%1,486,726
Oct 8, 20251.881.951.861.881.88-205,705
Oct 7, 20251.972.101.821.881.88-3.09%462,279
Oct 6, 20251.751.951.671.941.9412.14%705,513
Oct 3, 20251.791.831.711.731.73-2.26%374,269
Oct 2, 20251.771.841.711.771.771.14%287,997
Oct 1, 20251.751.861.721.751.752.34%417,428
Sep 30, 20251.581.821.571.711.718.23%819,059
Sep 29, 20251.461.581.451.581.5811.27%432,804
Sep 26, 20251.501.751.421.421.42-4.05%1,743,587
Sep 25, 20251.311.551.301.481.4816.54%1,284,098
Sep 24, 20251.241.301.241.271.273.25%172,863
Sep 23, 20251.271.311.221.231.23-3.91%253,666
Sep 22, 20251.251.321.241.281.281.59%204,025
Sep 19, 20251.341.341.261.261.26-4.55%216,062
Sep 18, 20251.271.331.261.321.325.60%78,770
Sep 17, 20251.271.301.231.251.251.63%153,420
Sep 16, 20251.281.301.211.231.23-2.38%120,795
Sep 15, 20251.311.361.221.261.26-4.55%201,155
Sep 12, 20251.391.391.301.321.32-5.04%163,989
Sep 11, 20251.341.411.331.391.392.96%122,280
Sep 10, 20251.461.471.351.351.35-6.25%134,624
Sep 9, 20251.411.441.381.441.442.13%94,426
Sep 8, 20251.471.471.391.411.41-2.08%126,069
Sep 5, 20251.391.461.381.441.444.35%114,659
Sep 4, 20251.401.401.341.381.38-0.72%95,126
Sep 3, 20251.351.431.351.391.392.21%137,614
Sep 2, 20251.351.391.341.361.36-116,399
Aug 29, 20251.331.361.301.361.363.82%93,856
Aug 28, 20251.401.421.311.311.31-5.76%273,990
Aug 27, 20251.401.431.391.391.39-4.79%354,456
Aug 26, 20251.511.541.461.461.46-3.31%166,123
Aug 25, 20251.521.551.471.511.51-1.31%166,110
Aug 22, 20251.361.601.361.531.5312.50%922,301
Aug 21, 20251.391.401.351.361.36-3.55%76,871
Aug 20, 20251.381.431.361.411.412.17%154,972
Aug 19, 20251.461.461.371.381.38-3.50%138,897
Aug 18, 20251.411.451.411.431.430.70%79,438
Aug 15, 20251.411.461.381.421.421.43%184,104
Aug 14, 20251.251.401.241.401.4010.24%257,249
Aug 13, 20251.271.311.241.271.270.79%223,544
Aug 12, 20251.411.441.191.261.26-11.27%479,382
Aug 11, 20251.371.501.361.421.424.41%418,750
Aug 8, 20251.401.421.361.361.36-4.23%140,857
Aug 7, 20251.401.471.371.421.421.43%318,620
Aug 6, 20251.361.401.341.401.402.94%146,422
Aug 5, 20251.341.411.311.361.362.26%312,414
Aug 4, 20251.361.391.291.331.33-1.48%176,190
Aug 1, 20251.371.391.351.351.35-3.57%89,035
Jul 31, 20251.451.491.391.401.40-4.11%159,885
Jul 30, 20251.431.601.411.461.465.80%624,184
Jul 29, 20251.471.471.351.381.38-5.48%242,232
Jul 28, 20251.601.621.441.461.46-7.01%268,320
Jul 25, 20251.601.611.551.571.57-2.48%164,550
Jul 24, 20251.691.691.541.611.61-4.17%532,980
Jul 23, 20251.701.781.671.681.680.60%679,432
Jul 22, 20251.551.711.551.671.677.74%507,731
Jul 21, 20251.521.581.491.551.553.33%366,090
Jul 18, 20251.491.581.481.501.501.35%512,019
Jul 17, 20251.401.551.401.481.487.25%678,366