Achieve Life Sciences, Inc. (ACHV)
NASDAQ: ACHV · Real-Time Price · USD
4.620
-0.160 (-3.35%)
At close: Dec 5, 2025, 4:00 PM EST
4.630
+0.010 (0.22%)
After-hours: Dec 5, 2025, 6:11 PM EST
Achieve Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.77 | 4.85 | 4.59 | 4.62 | 4.62 | -3.35% | 470,517 |
| Dec 4, 2025 | 4.90 | 5.19 | 4.70 | 4.78 | 4.78 | -2.05% | 1,521,005 |
| Dec 3, 2025 | 4.45 | 4.92 | 4.45 | 4.88 | 4.88 | 7.25% | 746,131 |
| Dec 2, 2025 | 4.70 | 4.76 | 4.53 | 4.55 | 4.55 | -2.15% | 458,047 |
| Dec 1, 2025 | 4.82 | 4.89 | 4.62 | 4.65 | 4.65 | -4.52% | 461,634 |
| 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 |
| Sep 18, 2025 | 3.01 | 3.04 | 2.84 | 2.87 | 2.87 | -3.04% | 1,139,932 |
| Sep 17, 2025 | 3.07 | 3.09 | 2.96 | 2.96 | 2.96 | -3.90% | 519,150 |
| Sep 16, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | 1.32% | 464,599 |
| Sep 15, 2025 | 3.11 | 3.15 | 2.97 | 3.04 | 3.04 | -1.30% | 828,585 |
| Sep 12, 2025 | 3.15 | 3.17 | 2.98 | 3.08 | 3.08 | -2.53% | 990,295 |
| Sep 11, 2025 | 3.28 | 3.30 | 3.09 | 3.16 | 3.16 | -3.66% | 1,569,828 |
| Sep 10, 2025 | 3.10 | 3.29 | 3.06 | 3.28 | 3.28 | 5.13% | 1,643,950 |
| Sep 9, 2025 | 2.92 | 3.17 | 2.87 | 3.12 | 3.12 | 6.48% | 1,121,137 |
| Sep 8, 2025 | 2.80 | 2.95 | 2.77 | 2.93 | 2.93 | 3.53% | 838,325 |
| Sep 5, 2025 | 2.79 | 2.87 | 2.68 | 2.83 | 2.83 | 1.43% | 1,421,913 |
| Sep 4, 2025 | 2.79 | 2.89 | 2.74 | 2.79 | 2.79 | -2.45% | 1,486,031 |
| Sep 3, 2025 | 3.13 | 3.14 | 2.77 | 2.86 | 2.86 | -2.05% | 2,613,520 |
| Sep 2, 2025 | 2.94 | 3.03 | 2.85 | 2.92 | 2.92 | -2.01% | 1,412,410 |
| Aug 29, 2025 | 3.19 | 3.20 | 2.95 | 2.98 | 2.98 | -5.70% | 1,483,637 |
| Aug 28, 2025 | 3.01 | 3.27 | 2.95 | 3.16 | 3.16 | 6.04% | 1,355,497 |
| Aug 27, 2025 | 3.16 | 3.25 | 2.91 | 2.98 | 2.98 | -4.49% | 2,050,162 |
| Aug 26, 2025 | 3.33 | 3.35 | 3.11 | 3.12 | 3.12 | -5.74% | 1,884,279 |
| Aug 25, 2025 | 3.16 | 3.49 | 3.12 | 3.31 | 3.31 | 13.36% | 5,571,488 |
| Aug 22, 2025 | 2.94 | 3.10 | 2.86 | 2.92 | 2.92 | 1.04% | 1,543,594 |
| Aug 21, 2025 | 2.66 | 3.10 | 2.60 | 2.89 | 2.89 | 12.02% | 2,752,959 |
| Aug 20, 2025 | 2.59 | 2.67 | 2.55 | 2.58 | 2.58 | 0.39% | 447,552 |
| Aug 19, 2025 | 2.66 | 2.72 | 2.56 | 2.57 | 2.57 | -3.38% | 473,509 |
| Aug 18, 2025 | 2.55 | 2.74 | 2.55 | 2.66 | 2.66 | 4.31% | 529,080 |
| Aug 15, 2025 | 2.53 | 2.58 | 2.46 | 2.55 | 2.55 | - | 639,783 |
| Aug 14, 2025 | 2.51 | 2.55 | 2.46 | 2.55 | 2.55 | 0.39% | 438,463 |
| Aug 13, 2025 | 2.47 | 2.56 | 2.45 | 2.54 | 2.54 | 4.10% | 391,684 |
| Aug 12, 2025 | 2.44 | 2.44 | 2.37 | 2.44 | 2.44 | -0.41% | 724,755 |
| Aug 11, 2025 | 2.55 | 2.59 | 2.45 | 2.45 | 2.45 | -2.00% | 957,190 |
| Aug 8, 2025 | 2.59 | 2.62 | 2.48 | 2.50 | 2.50 | -5.30% | 915,156 |
| Aug 7, 2025 | 2.71 | 2.75 | 2.56 | 2.64 | 2.64 | - | 925,382 |
| Aug 6, 2025 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | 0.76% | 537,626 |
| Aug 5, 2025 | 2.56 | 2.65 | 2.52 | 2.62 | 2.62 | 1.55% | 551,551 |
| Aug 4, 2025 | 2.60 | 2.62 | 2.56 | 2.58 | 2.58 | 1.18% | 500,715 |
| Aug 1, 2025 | 2.55 | 2.58 | 2.52 | 2.55 | 2.55 | -2.30% | 401,333 |
| Jul 31, 2025 | 2.68 | 2.71 | 2.59 | 2.61 | 2.61 | -2.25% | 492,033 |
| Jul 30, 2025 | 2.59 | 2.71 | 2.53 | 2.67 | 2.67 | 4.71% | 543,466 |
| Jul 29, 2025 | 2.68 | 2.71 | 2.53 | 2.55 | 2.55 | -5.20% | 690,513 |
| Jul 28, 2025 | 2.65 | 2.75 | 2.65 | 2.69 | 2.69 | 0.37% | 526,909 |
| Jul 25, 2025 | 2.71 | 2.71 | 2.57 | 2.68 | 2.68 | -0.74% | 655,246 |
| Jul 24, 2025 | 2.75 | 2.77 | 2.64 | 2.70 | 2.70 | -1.10% | 712,969 |
| Jul 23, 2025 | 2.68 | 2.75 | 2.64 | 2.73 | 2.73 | 3.02% | 840,611 |
| Jul 22, 2025 | 2.67 | 2.73 | 2.61 | 2.65 | 2.65 | -0.38% | 735,609 |
| Jul 21, 2025 | 2.69 | 2.71 | 2.58 | 2.66 | 2.66 | -0.75% | 1,185,605 |
| Jul 18, 2025 | 2.78 | 2.82 | 2.67 | 2.68 | 2.68 | -2.55% | 900,334 |
| Jul 17, 2025 | 2.71 | 2.79 | 2.64 | 2.75 | 2.75 | 2.23% | 993,322 |