Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
3.285
+0.225 (7.35%)
Mar 9, 2026, 3:10 PM EDT - Market open
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.02 | 3.13 | 3.00 | 3.06 | 3.06 | -1.92% | 1,209,755 |
| Mar 5, 2026 | 3.07 | 3.16 | 2.97 | 3.12 | 3.12 | 0.65% | 1,426,655 |
| Mar 4, 2026 | 3.05 | 3.20 | 3.05 | 3.10 | 3.10 | 1.97% | 1,105,489 |
| Mar 3, 2026 | 3.00 | 3.08 | 2.92 | 3.04 | 3.04 | -0.33% | 1,326,357 |
| Mar 2, 2026 | 2.83 | 3.11 | 2.75 | 3.05 | 3.05 | 6.27% | 4,865,267 |
| Feb 27, 2026 | 3.08 | 3.14 | 2.85 | 2.87 | 2.87 | -8.31% | 1,569,767 |
| Feb 26, 2026 | 3.17 | 3.17 | 2.80 | 3.13 | 3.13 | -5.44% | 1,576,073 |
| Feb 25, 2026 | 3.38 | 3.42 | 3.24 | 3.31 | 3.31 | -1.49% | 1,035,393 |
| Feb 24, 2026 | 3.27 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 1,561,015 |
| Feb 23, 2026 | 3.24 | 3.31 | 3.15 | 3.25 | 3.25 | 0.31% | 1,813,886 |
| Feb 20, 2026 | 3.20 | 3.33 | 3.13 | 3.24 | 3.24 | 0.31% | 1,381,289 |
| Feb 19, 2026 | 3.15 | 3.29 | 3.12 | 3.23 | 3.23 | 1.89% | 1,275,358 |
| Feb 18, 2026 | 3.28 | 3.28 | 3.11 | 3.17 | 3.17 | -2.76% | 980,678 |
| Feb 17, 2026 | 3.19 | 3.38 | 3.12 | 3.26 | 3.26 | 2.19% | 1,153,754 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.17 | 3.19 | 3.19 | -5.06% | 783,424 |
| Feb 12, 2026 | 3.42 | 3.43 | 3.25 | 3.36 | 3.36 | -0.88% | 701,877 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.35 | 3.39 | 3.39 | -7.12% | 821,517 |
| Feb 10, 2026 | 3.72 | 3.78 | 3.60 | 3.65 | 3.65 | -1.08% | 701,766 |
| Feb 9, 2026 | 3.56 | 3.75 | 3.42 | 3.69 | 3.69 | 3.36% | 620,064 |
| Feb 6, 2026 | 3.36 | 3.65 | 3.30 | 3.57 | 3.57 | 5.31% | 1,572,649 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.37 | 3.39 | 3.39 | -4.24% | 718,675 |
| Feb 4, 2026 | 3.50 | 3.60 | 3.42 | 3.54 | 3.54 | 2.02% | 886,919 |
| Feb 3, 2026 | 3.55 | 3.59 | 3.42 | 3.47 | 3.47 | -3.88% | 980,949 |
| Feb 2, 2026 | 3.46 | 3.73 | 3.38 | 3.61 | 3.61 | 2.85% | 1,758,412 |
| Jan 30, 2026 | 3.55 | 3.80 | 3.48 | 3.51 | 3.51 | 2.33% | 1,145,111 |
| Jan 29, 2026 | 3.53 | 3.63 | 3.42 | 3.43 | 3.43 | -2.28% | 761,836 |
| Jan 28, 2026 | 3.90 | 3.92 | 3.51 | 3.51 | 3.51 | -9.30% | 1,571,493 |
| Jan 27, 2026 | 3.84 | 3.99 | 3.78 | 3.87 | 3.87 | 1.31% | 1,207,538 |
| Jan 26, 2026 | 4.52 | 4.57 | 3.71 | 3.82 | 3.82 | -15.11% | 2,382,418 |
| Jan 23, 2026 | 4.52 | 4.84 | 4.39 | 4.50 | 4.50 | -0.66% | 2,558,922 |
| Jan 22, 2026 | 4.46 | 4.69 | 4.14 | 4.53 | 4.53 | 2.49% | 2,983,121 |
| Jan 21, 2026 | 4.24 | 4.80 | 4.03 | 4.42 | 4.42 | -0.23% | 5,063,952 |
| Jan 20, 2026 | 2.95 | 4.89 | 2.95 | 4.43 | 4.43 | 69.08% | 34,893,397 |
| Jan 16, 2026 | 2.69 | 2.69 | 2.61 | 2.62 | 2.62 | -1.87% | 765,910 |
| Jan 15, 2026 | 2.75 | 2.77 | 2.64 | 2.67 | 2.67 | -2.55% | 501,438 |
| Jan 14, 2026 | 2.72 | 2.81 | 2.70 | 2.74 | 2.74 | 1.11% | 398,093 |
| Jan 13, 2026 | 2.64 | 2.74 | 2.59 | 2.71 | 2.71 | 1.88% | 565,150 |
| Jan 12, 2026 | 2.61 | 2.68 | 2.50 | 2.66 | 2.66 | 0.76% | 1,255,819 |
| Jan 9, 2026 | 2.68 | 2.74 | 2.63 | 2.64 | 2.64 | -1.49% | 495,754 |
| Jan 8, 2026 | 2.65 | 2.69 | 2.59 | 2.68 | 2.68 | - | 772,789 |
| Jan 7, 2026 | 2.65 | 2.75 | 2.60 | 2.68 | 2.68 | 1.13% | 1,099,571 |
| Jan 6, 2026 | 2.76 | 2.79 | 2.49 | 2.65 | 2.65 | - | 3,046,055 |
| Jan 5, 2026 | 2.90 | 2.90 | 2.58 | 2.65 | 2.65 | -7.99% | 1,022,333 |
| Jan 2, 2026 | 3.01 | 3.04 | 2.82 | 2.88 | 2.88 | -4.32% | 1,290,707 |
| Dec 31, 2025 | 2.90 | 3.03 | 2.90 | 3.01 | 3.01 | 3.79% | 463,156 |
| Dec 30, 2025 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -3.65% | 375,213 |
| Dec 29, 2025 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.66% | 436,913 |
| Dec 26, 2025 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -0.33% | 498,886 |
| Dec 24, 2025 | 2.91 | 3.09 | 2.91 | 3.04 | 3.04 | 4.83% | 440,365 |
| Dec 23, 2025 | 3.05 | 3.06 | 2.78 | 2.90 | 2.90 | -5.54% | 1,725,670 |
| Dec 22, 2025 | 3.09 | 3.14 | 3.03 | 3.07 | 3.07 | -2.23% | 551,205 |
| Dec 19, 2025 | 3.09 | 3.23 | 3.05 | 3.14 | 3.14 | 1.95% | 2,465,861 |
| Dec 18, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | 1.65% | 683,381 |
| Dec 17, 2025 | 3.26 | 3.26 | 3.03 | 3.03 | 3.03 | -5.61% | 1,045,622 |
| Dec 16, 2025 | 3.18 | 3.31 | 3.11 | 3.21 | 3.21 | 1.26% | 1,752,750 |
| Dec 15, 2025 | 3.25 | 3.39 | 3.16 | 3.17 | 3.17 | -2.46% | 1,533,319 |
| Dec 12, 2025 | 3.41 | 3.41 | 3.25 | 3.25 | 3.25 | -3.27% | 1,647,414 |
| Dec 11, 2025 | 3.29 | 3.48 | 3.23 | 3.36 | 3.36 | 2.75% | 1,966,680 |
| Dec 10, 2025 | 3.21 | 3.29 | 3.12 | 3.27 | 3.27 | 1.87% | 1,515,629 |
| Dec 9, 2025 | 3.30 | 3.33 | 3.19 | 3.21 | 3.21 | -2.13% | 1,385,586 |
| Dec 8, 2025 | 2.99 | 3.35 | 2.93 | 3.28 | 3.28 | 12.33% | 1,849,888 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.90 | 2.92 | 2.92 | -2.99% | 834,453 |
| Dec 4, 2025 | 2.75 | 3.08 | 2.72 | 3.01 | 3.01 | 8.27% | 1,616,667 |
| Dec 3, 2025 | 2.71 | 2.90 | 2.66 | 2.78 | 2.78 | 2.96% | 849,441 |
| Dec 2, 2025 | 2.64 | 2.74 | 2.59 | 2.70 | 2.70 | 3.45% | 1,437,746 |
| Dec 1, 2025 | 2.79 | 2.82 | 2.61 | 2.61 | 2.61 | -7.77% | 1,212,182 |
| Nov 28, 2025 | 2.90 | 2.92 | 2.76 | 2.83 | 2.83 | -1.74% | 504,720 |
| Nov 26, 2025 | 2.73 | 2.90 | 2.70 | 2.88 | 2.88 | 5.49% | 1,275,947 |
| Nov 25, 2025 | 2.76 | 2.77 | 2.65 | 2.73 | 2.73 | -0.73% | 830,019 |
| Nov 24, 2025 | 2.53 | 2.78 | 2.46 | 2.75 | 2.75 | 9.56% | 2,067,498 |
| Nov 21, 2025 | 2.34 | 2.56 | 2.34 | 2.51 | 2.51 | 4.15% | 905,851 |
| Nov 20, 2025 | 2.47 | 2.57 | 2.39 | 2.41 | 2.41 | -2.03% | 860,218 |
| Nov 19, 2025 | 2.50 | 2.55 | 2.41 | 2.46 | 2.46 | -1.20% | 772,786 |
| Nov 18, 2025 | 2.45 | 2.55 | 2.38 | 2.49 | 2.49 | 1.63% | 780,319 |
| Nov 17, 2025 | 2.51 | 2.60 | 2.43 | 2.45 | 2.45 | -2.78% | 1,057,209 |
| Nov 14, 2025 | 2.28 | 2.61 | 2.25 | 2.52 | 2.52 | 8.62% | 2,433,929 |
| Nov 13, 2025 | 2.39 | 2.42 | 2.26 | 2.32 | 2.32 | -3.73% | 820,446 |
| Nov 12, 2025 | 2.29 | 2.44 | 2.25 | 2.41 | 2.41 | 4.78% | 1,758,449 |
| Nov 11, 2025 | 2.10 | 2.34 | 2.10 | 2.30 | 2.30 | 7.98% | 971,184 |
| Nov 10, 2025 | 2.34 | 2.47 | 2.12 | 2.13 | 2.13 | -8.19% | 1,111,819 |
| Nov 7, 2025 | 2.26 | 2.36 | 2.15 | 2.32 | 2.32 | 2.20% | 1,144,283 |
| Nov 6, 2025 | 2.29 | 2.64 | 2.20 | 2.27 | 2.27 | 0.44% | 2,839,000 |
| Nov 5, 2025 | 2.36 | 2.36 | 2.13 | 2.26 | 2.26 | -4.24% | 3,545,026 |
| Nov 4, 2025 | 2.50 | 2.60 | 2.31 | 2.36 | 2.36 | -7.81% | 1,114,430 |
| Nov 3, 2025 | 2.65 | 2.70 | 2.40 | 2.56 | 2.56 | 1.59% | 1,240,071 |
| Oct 31, 2025 | 2.45 | 2.62 | 2.44 | 2.52 | 2.52 | 1.20% | 1,232,987 |
| Oct 30, 2025 | 2.31 | 2.49 | 2.27 | 2.49 | 2.49 | 6.41% | 1,321,044 |
| Oct 29, 2025 | 2.40 | 2.42 | 2.24 | 2.34 | 2.34 | -2.09% | 1,203,244 |
| Oct 28, 2025 | 2.38 | 2.47 | 2.30 | 2.39 | 2.39 | 2.14% | 890,761 |
| Oct 27, 2025 | 2.15 | 2.39 | 2.15 | 2.34 | 2.34 | 8.84% | 1,338,049 |
| Oct 24, 2025 | 2.26 | 2.33 | 2.10 | 2.15 | 2.15 | -4.87% | 1,911,933 |
| Oct 23, 2025 | 2.25 | 2.35 | 2.22 | 2.26 | 2.26 | - | 893,502 |
| Oct 22, 2025 | 2.33 | 2.51 | 2.19 | 2.26 | 2.26 | -5.04% | 2,173,034 |
| Oct 21, 2025 | 2.03 | 2.47 | 2.03 | 2.38 | 2.38 | 18.41% | 3,697,178 |
| Oct 20, 2025 | 1.97 | 2.04 | 1.93 | 2.01 | 2.01 | 5.79% | 726,213 |
| Oct 17, 2025 | 2.00 | 2.07 | 1.88 | 1.90 | 1.90 | -7.32% | 735,100 |
| Oct 16, 2025 | 1.92 | 2.10 | 1.90 | 2.05 | 2.05 | 6.22% | 1,369,138 |
| Oct 15, 2025 | 1.85 | 1.96 | 1.83 | 1.93 | 1.93 | 6.63% | 1,881,719 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.74 | 1.81 | 1.81 | -5.24% | 1,690,491 |
| Oct 13, 2025 | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | 2.14% | 920,247 |