ACADIA Pharmaceuticals Inc. (ACAD)
NASDAQ: ACAD · Real-Time Price · USD
27.44
+0.89 (3.35%)
At close: Dec 5, 2025, 4:00 PM EST
27.60
+0.16 (0.58%)
After-hours: Dec 5, 2025, 7:59 PM EST
ACADIA Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.75 | 27.61 | 26.74 | 27.44 | 27.44 | 3.35% | 2,121,707 |
| Dec 4, 2025 | 25.57 | 26.76 | 25.40 | 26.55 | 26.55 | 2.59% | 1,810,325 |
| Dec 3, 2025 | 25.51 | 26.12 | 25.29 | 25.88 | 25.88 | 1.77% | 1,436,067 |
| Dec 2, 2025 | 25.24 | 25.68 | 24.87 | 25.43 | 25.43 | 2.33% | 1,708,116 |
| Dec 1, 2025 | 24.74 | 25.21 | 24.59 | 24.85 | 24.85 | -0.76% | 1,077,113 |
| Nov 28, 2025 | 24.93 | 25.12 | 24.56 | 25.04 | 25.04 | 0.93% | 563,213 |
| Nov 26, 2025 | 24.22 | 25.20 | 24.20 | 24.81 | 24.81 | 1.72% | 1,879,512 |
| Nov 25, 2025 | 24.07 | 24.66 | 24.00 | 24.39 | 24.39 | 2.05% | 1,143,393 |
| Nov 24, 2025 | 23.57 | 23.93 | 23.10 | 23.90 | 23.90 | 1.44% | 1,837,393 |
| Nov 21, 2025 | 23.04 | 23.98 | 22.84 | 23.56 | 23.56 | 2.88% | 1,353,662 |
| Nov 20, 2025 | 23.49 | 23.61 | 22.81 | 22.90 | 22.90 | -0.87% | 1,148,764 |
| Nov 19, 2025 | 23.61 | 23.73 | 22.85 | 23.10 | 23.10 | -2.94% | 1,449,537 |
| Nov 18, 2025 | 23.69 | 24.08 | 23.50 | 23.80 | 23.80 | -0.87% | 1,613,746 |
| Nov 17, 2025 | 23.65 | 24.50 | 23.34 | 24.01 | 24.01 | -0.04% | 1,207,113 |
| Nov 14, 2025 | 23.29 | 24.11 | 23.20 | 24.02 | 24.02 | 1.61% | 1,241,111 |
| Nov 13, 2025 | 23.96 | 24.39 | 23.49 | 23.64 | 23.64 | -2.03% | 2,046,048 |
| Nov 12, 2025 | 23.48 | 24.39 | 23.38 | 24.13 | 24.13 | 1.73% | 2,390,569 |
| Nov 11, 2025 | 22.14 | 23.83 | 22.00 | 23.72 | 23.72 | 6.85% | 1,673,552 |
| Nov 10, 2025 | 22.80 | 22.90 | 22.08 | 22.20 | 22.20 | -1.64% | 1,432,059 |
| Nov 7, 2025 | 21.88 | 22.73 | 21.61 | 22.57 | 22.57 | 4.25% | 1,558,901 |
| Nov 6, 2025 | 23.58 | 23.58 | 20.64 | 21.65 | 21.65 | -3.05% | 2,314,251 |
| Nov 5, 2025 | 21.76 | 22.52 | 21.68 | 22.33 | 22.33 | 2.20% | 2,342,153 |
| Nov 4, 2025 | 21.98 | 22.20 | 21.72 | 21.85 | 21.85 | -2.32% | 1,385,840 |
| Nov 3, 2025 | 22.50 | 22.78 | 21.87 | 22.37 | 22.37 | -1.45% | 1,815,849 |
| Oct 31, 2025 | 22.55 | 22.91 | 22.25 | 22.70 | 22.70 | -0.18% | 1,416,277 |
| Oct 30, 2025 | 22.24 | 22.88 | 22.15 | 22.74 | 22.74 | 0.93% | 1,190,343 |
| Oct 29, 2025 | 22.55 | 22.92 | 22.05 | 22.53 | 22.53 | -0.40% | 2,081,368 |
| Oct 28, 2025 | 22.99 | 23.05 | 22.55 | 22.62 | 22.62 | -1.61% | 1,330,735 |
| Oct 27, 2025 | 22.25 | 23.01 | 21.96 | 22.99 | 22.99 | 4.41% | 2,210,764 |
| Oct 24, 2025 | 21.81 | 22.19 | 21.48 | 22.02 | 22.02 | 1.33% | 1,383,780 |
| Oct 23, 2025 | 21.27 | 21.75 | 21.07 | 21.73 | 21.73 | 1.59% | 1,621,214 |
| Oct 22, 2025 | 21.27 | 21.41 | 20.88 | 21.39 | 21.39 | 0.56% | 1,461,722 |
| Oct 21, 2025 | 21.14 | 21.35 | 20.81 | 21.27 | 21.27 | 1.58% | 1,515,268 |
| Oct 20, 2025 | 21.05 | 21.34 | 20.75 | 20.94 | 20.94 | 0.24% | 1,660,479 |
| Oct 17, 2025 | 20.46 | 21.07 | 20.33 | 20.89 | 20.89 | 1.31% | 2,115,920 |
| Oct 16, 2025 | 21.79 | 22.10 | 20.46 | 20.62 | 20.62 | -5.15% | 2,807,128 |
| Oct 15, 2025 | 20.41 | 21.92 | 20.41 | 21.74 | 21.74 | 6.78% | 2,753,391 |
| Oct 14, 2025 | 19.86 | 20.47 | 19.72 | 20.36 | 20.36 | 1.50% | 2,571,054 |
| Oct 13, 2025 | 20.59 | 20.77 | 19.69 | 20.06 | 20.06 | - | 2,568,773 |
| Oct 10, 2025 | 20.96 | 20.96 | 20.02 | 20.06 | 20.06 | -2.76% | 2,854,316 |
| Oct 9, 2025 | 21.27 | 21.33 | 20.57 | 20.63 | 20.63 | -3.19% | 1,993,754 |
| Oct 8, 2025 | 21.71 | 21.71 | 21.19 | 21.31 | 21.31 | -1.07% | 1,817,163 |
| Oct 7, 2025 | 21.61 | 21.96 | 21.42 | 21.54 | 21.54 | -0.23% | 2,244,203 |
| Oct 6, 2025 | 21.80 | 21.94 | 21.32 | 21.59 | 21.59 | -0.96% | 2,178,261 |
| Oct 3, 2025 | 21.47 | 21.85 | 21.42 | 21.80 | 21.80 | 1.96% | 1,346,726 |
| Oct 2, 2025 | 21.28 | 21.49 | 21.07 | 21.38 | 21.38 | 0.66% | 1,690,271 |
| Oct 1, 2025 | 21.33 | 21.55 | 21.00 | 21.24 | 21.24 | -0.47% | 2,035,687 |
| Sep 30, 2025 | 21.46 | 21.48 | 20.87 | 21.34 | 21.34 | 0.09% | 1,969,055 |
| Sep 29, 2025 | 21.27 | 21.53 | 21.04 | 21.32 | 21.32 | 1.28% | 1,870,383 |
| Sep 26, 2025 | 21.25 | 21.40 | 20.92 | 21.05 | 21.05 | -0.75% | 2,927,421 |
| Sep 25, 2025 | 21.19 | 21.36 | 20.85 | 21.21 | 21.21 | -0.24% | 2,777,582 |
| Sep 24, 2025 | 20.82 | 21.86 | 20.02 | 21.26 | 21.26 | -9.92% | 8,441,554 |
| Sep 23, 2025 | 24.38 | 24.52 | 23.49 | 23.60 | 23.60 | -3.79% | 1,393,937 |
| Sep 22, 2025 | 24.38 | 24.72 | 24.27 | 24.53 | 24.53 | 0.45% | 1,792,003 |
| Sep 19, 2025 | 24.68 | 24.68 | 24.36 | 24.42 | 24.42 | -1.35% | 3,336,728 |
| Sep 18, 2025 | 24.32 | 24.80 | 24.07 | 24.76 | 24.76 | 2.29% | 1,706,427 |
| Sep 17, 2025 | 24.05 | 24.93 | 23.89 | 24.20 | 24.20 | 1.00% | 1,617,921 |
| Sep 16, 2025 | 24.51 | 24.62 | 23.73 | 23.96 | 23.96 | -2.88% | 2,041,961 |
| Sep 15, 2025 | 23.58 | 24.87 | 23.58 | 24.67 | 24.67 | 4.49% | 2,782,809 |
| Sep 12, 2025 | 24.08 | 24.21 | 23.34 | 23.61 | 23.61 | -2.44% | 1,539,914 |
| Sep 11, 2025 | 24.16 | 24.46 | 23.97 | 24.20 | 24.20 | 1.68% | 1,521,825 |
| Sep 10, 2025 | 24.89 | 24.97 | 23.70 | 23.80 | 23.80 | -4.19% | 2,193,813 |
| Sep 9, 2025 | 25.54 | 25.90 | 24.43 | 24.84 | 24.84 | -2.17% | 2,813,305 |
| Sep 8, 2025 | 25.12 | 25.56 | 25.09 | 25.39 | 25.39 | 0.51% | 2,008,715 |
| Sep 5, 2025 | 25.56 | 25.65 | 25.07 | 25.26 | 25.26 | -0.94% | 1,109,664 |
| Sep 4, 2025 | 25.66 | 25.68 | 25.22 | 25.50 | 25.50 | -0.86% | 1,667,942 |
| Sep 3, 2025 | 25.89 | 26.09 | 25.36 | 25.72 | 25.72 | 0.12% | 1,362,849 |
| Sep 2, 2025 | 25.99 | 26.50 | 25.67 | 25.69 | 25.69 | -1.15% | 2,279,291 |
| Aug 29, 2025 | 26.19 | 26.30 | 25.82 | 25.99 | 25.99 | -0.91% | 1,322,679 |
| Aug 28, 2025 | 26.43 | 26.65 | 26.11 | 26.23 | 26.23 | -1.28% | 2,211,328 |
| Aug 27, 2025 | 25.82 | 26.62 | 25.78 | 26.57 | 26.57 | 3.30% | 2,525,748 |
| Aug 26, 2025 | 25.34 | 25.75 | 25.14 | 25.72 | 25.72 | 1.58% | 2,273,596 |
| Aug 25, 2025 | 25.66 | 25.95 | 25.26 | 25.32 | 25.32 | -1.63% | 2,045,769 |
| Aug 22, 2025 | 24.97 | 25.81 | 24.90 | 25.74 | 25.74 | 3.85% | 3,415,264 |
| Aug 21, 2025 | 24.76 | 25.07 | 24.63 | 24.79 | 24.79 | -0.62% | 999,022 |
| Aug 20, 2025 | 24.81 | 25.08 | 24.47 | 24.94 | 24.94 | -0.12% | 933,894 |
| Aug 19, 2025 | 25.06 | 25.33 | 24.75 | 24.97 | 24.97 | -0.36% | 1,466,005 |
| Aug 18, 2025 | 25.28 | 25.39 | 24.92 | 25.06 | 25.06 | -1.07% | 1,957,828 |
| Aug 15, 2025 | 24.57 | 25.39 | 24.53 | 25.33 | 25.33 | 3.26% | 2,908,930 |
| Aug 14, 2025 | 24.78 | 25.00 | 24.43 | 24.53 | 24.53 | -2.39% | 2,353,078 |
| Aug 13, 2025 | 25.50 | 25.61 | 25.12 | 25.13 | 25.13 | -1.26% | 1,520,290 |
| Aug 12, 2025 | 24.70 | 25.88 | 24.62 | 25.45 | 25.45 | 2.54% | 3,652,457 |
| Aug 11, 2025 | 24.60 | 24.85 | 24.36 | 24.82 | 24.82 | 0.89% | 1,802,376 |
| Aug 8, 2025 | 24.40 | 25.02 | 24.29 | 24.60 | 24.60 | 0.82% | 1,668,418 |
| Aug 7, 2025 | 24.06 | 24.53 | 23.28 | 24.40 | 24.40 | 2.52% | 2,150,916 |
| Aug 6, 2025 | 23.56 | 23.86 | 23.35 | 23.80 | 23.80 | 0.68% | 2,090,242 |
| Aug 5, 2025 | 24.02 | 24.17 | 23.46 | 23.64 | 23.64 | -1.66% | 1,782,953 |
| Aug 4, 2025 | 23.57 | 24.32 | 23.43 | 24.04 | 24.04 | 2.17% | 1,425,757 |
| Aug 1, 2025 | 23.70 | 23.90 | 23.25 | 23.53 | 23.53 | -1.26% | 1,756,228 |
| Jul 31, 2025 | 23.31 | 24.06 | 23.26 | 23.83 | 23.83 | 1.27% | 1,617,263 |
| Jul 30, 2025 | 23.00 | 24.05 | 22.95 | 23.53 | 23.53 | 3.98% | 1,842,350 |
| Jul 29, 2025 | 22.66 | 23.37 | 22.40 | 22.63 | 22.63 | 0.04% | 1,953,755 |
| Jul 28, 2025 | 23.20 | 23.28 | 22.56 | 22.62 | 22.62 | -2.71% | 1,968,340 |
| Jul 25, 2025 | 23.06 | 23.40 | 22.87 | 23.25 | 23.25 | 0.87% | 931,689 |
| Jul 24, 2025 | 23.00 | 23.60 | 22.77 | 23.05 | 23.05 | -0.95% | 1,517,135 |
| Jul 23, 2025 | 22.60 | 23.30 | 22.22 | 23.27 | 23.27 | 3.10% | 1,325,983 |
| Jul 22, 2025 | 22.17 | 22.64 | 22.13 | 22.57 | 22.57 | 1.30% | 952,695 |
| Jul 21, 2025 | 22.67 | 22.84 | 22.09 | 22.28 | 22.28 | -1.24% | 889,614 |
| Jul 18, 2025 | 22.72 | 22.83 | 22.47 | 22.56 | 22.56 | 0.04% | 1,518,226 |
| Jul 17, 2025 | 22.59 | 23.12 | 22.44 | 22.55 | 22.55 | - | 1,820,726 |