Aclaris Therapeutics, Inc. (ACRS)
NASDAQ: ACRS · Real-Time Price · USD
5.00
+0.09 (1.83%)
At close: Jun 26, 2026, 4:00 PM EDT
4.900
-0.100 (-2.00%)
After-hours: Jun 26, 2026, 6:23 PM EDT
Aclaris Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.88 | 5.14 | 4.80 | 5.00 | 5.00 | 1.83% | 8,838,855 |
| Jun 25, 2026 | 4.77 | 4.97 | 4.76 | 4.91 | 4.91 | 2.51% | 1,328,937 |
| Jun 24, 2026 | 4.93 | 5.00 | 4.71 | 4.79 | 4.79 | -2.64% | 1,482,241 |
| Jun 23, 2026 | 4.77 | 5.12 | 4.77 | 4.92 | 4.92 | 1.65% | 1,865,176 |
| Jun 22, 2026 | 4.55 | 4.93 | 4.50 | 4.84 | 4.84 | 7.56% | 1,817,365 |
| Jun 18, 2026 | 4.56 | 4.58 | 4.37 | 4.50 | 4.50 | 1.81% | 4,322,609 |
| Jun 17, 2026 | 4.32 | 4.52 | 4.30 | 4.42 | 4.42 | 1.84% | 1,187,674 |
| Jun 16, 2026 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | -0.46% | 1,085,538 |
| Jun 15, 2026 | 4.43 | 4.55 | 4.26 | 4.36 | 4.36 | 0.93% | 1,675,472 |
| Jun 12, 2026 | 4.39 | 4.53 | 4.29 | 4.32 | 4.32 | -1.14% | 1,114,529 |
| Jun 11, 2026 | 4.12 | 4.39 | 4.07 | 4.37 | 4.37 | 6.59% | 818,744 |
| Jun 10, 2026 | 4.29 | 4.39 | 4.08 | 4.10 | 4.10 | -4.65% | 1,224,389 |
| Jun 9, 2026 | 4.41 | 4.47 | 4.22 | 4.30 | 4.30 | -1.38% | 1,022,323 |
| Jun 8, 2026 | 4.42 | 4.49 | 4.29 | 4.36 | 4.36 | - | 1,464,030 |
| Jun 5, 2026 | 4.69 | 4.70 | 4.33 | 4.36 | 4.36 | -7.43% | 928,818 |
| Jun 4, 2026 | 4.46 | 4.77 | 4.42 | 4.71 | 4.71 | 6.56% | 1,065,953 |
| Jun 3, 2026 | 4.63 | 4.66 | 4.40 | 4.42 | 4.42 | -4.54% | 1,559,928 |
| Jun 2, 2026 | 4.41 | 4.67 | 4.35 | 4.63 | 4.63 | 6.68% | 1,509,691 |
| Jun 1, 2026 | 4.53 | 4.55 | 4.32 | 4.34 | 4.34 | -4.62% | 2,228,357 |
| May 29, 2026 | 4.61 | 4.68 | 4.50 | 4.55 | 4.55 | -0.44% | 1,164,370 |
| May 28, 2026 | 4.60 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 640,780 |
| May 27, 2026 | 4.51 | 4.69 | 4.50 | 4.58 | 4.58 | 1.55% | 682,632 |
| May 26, 2026 | 4.52 | 4.62 | 4.47 | 4.51 | 4.51 | -0.22% | 718,192 |
| May 22, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | -0.44% | 625,673 |
| May 21, 2026 | 4.50 | 4.58 | 4.45 | 4.54 | 4.54 | 0.22% | 475,292 |
| May 20, 2026 | 4.49 | 4.62 | 4.39 | 4.53 | 4.53 | 1.80% | 992,997 |
| May 19, 2026 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | 1.14% | 1,195,714 |
| May 18, 2026 | 4.53 | 4.54 | 4.23 | 4.40 | 4.40 | -2.65% | 1,826,846 |
| May 15, 2026 | 4.70 | 4.82 | 4.49 | 4.52 | 4.52 | -5.83% | 929,251 |
| May 14, 2026 | 5.10 | 5.15 | 4.79 | 4.80 | 4.80 | -5.70% | 2,215,644 |
| May 13, 2026 | 4.83 | 5.09 | 4.80 | 5.09 | 5.09 | 4.30% | 2,245,790 |
| May 12, 2026 | 4.95 | 4.95 | 4.79 | 4.88 | 4.88 | -1.41% | 949,307 |
| May 11, 2026 | 4.94 | 5.12 | 4.80 | 4.95 | 4.95 | 0.41% | 1,814,440 |
| May 8, 2026 | 4.83 | 4.94 | 4.66 | 4.93 | 4.93 | 1.44% | 1,205,870 |
| May 7, 2026 | 4.67 | 4.89 | 4.56 | 4.86 | 4.86 | 1.67% | 1,136,673 |
| May 6, 2026 | 4.81 | 4.88 | 4.70 | 4.78 | 4.78 | 0.63% | 997,370 |
| May 5, 2026 | 4.72 | 4.88 | 4.59 | 4.75 | 4.75 | 4.86% | 1,072,514 |
| May 4, 2026 | 4.39 | 4.67 | 4.38 | 4.53 | 4.53 | 2.72% | 926,927 |
| May 1, 2026 | 4.35 | 4.46 | 4.26 | 4.41 | 4.41 | 1.61% | 1,076,640 |
| Apr 30, 2026 | 4.48 | 4.54 | 4.22 | 4.34 | 4.34 | -2.91% | 1,742,364 |
| Apr 29, 2026 | 4.28 | 4.49 | 4.19 | 4.47 | 4.47 | 5.92% | 1,324,432 |
| Apr 28, 2026 | 4.20 | 4.37 | 4.08 | 4.22 | 4.22 | -4.31% | 1,850,563 |
| Apr 27, 2026 | 4.30 | 4.48 | 4.25 | 4.41 | 4.41 | 2.56% | 814,084 |
| Apr 24, 2026 | 4.36 | 4.54 | 4.27 | 4.30 | 4.30 | -5.49% | 1,508,208 |
| Apr 23, 2026 | 4.37 | 4.56 | 4.37 | 4.55 | 4.55 | 3.64% | 1,993,539 |
| Apr 22, 2026 | 4.20 | 4.41 | 4.16 | 4.39 | 4.39 | 5.28% | 2,272,504 |
| Apr 21, 2026 | 4.24 | 4.33 | 4.14 | 4.17 | 4.17 | -1.88% | 1,711,554 |
| Apr 20, 2026 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | - | 1,076,031 |
| Apr 17, 2026 | 4.10 | 4.27 | 4.03 | 4.25 | 4.25 | 6.78% | 1,091,270 |
| Apr 16, 2026 | 4.03 | 4.04 | 3.85 | 3.98 | 3.98 | 1.27% | 1,108,421 |
| Apr 15, 2026 | 3.92 | 4.04 | 3.88 | 3.93 | 3.93 | 0.26% | 1,255,057 |
| Apr 14, 2026 | 3.91 | 4.02 | 3.86 | 3.92 | 3.92 | 0.51% | 2,684,319 |
| Apr 13, 2026 | 4.04 | 4.18 | 3.90 | 3.90 | 3.90 | -3.47% | 1,148,595 |
| Apr 10, 2026 | 4.08 | 4.14 | 3.93 | 4.04 | 4.04 | -0.98% | 617,389 |
| Apr 9, 2026 | 3.93 | 4.10 | 3.83 | 4.08 | 4.08 | 3.29% | 1,064,183 |
| Apr 8, 2026 | 3.95 | 3.99 | 3.71 | 3.95 | 3.95 | 5.33% | 873,276 |
| Apr 7, 2026 | 3.76 | 3.79 | 3.60 | 3.75 | 3.75 | -1.32% | 1,094,928 |
| Apr 6, 2026 | 4.18 | 4.19 | 3.79 | 3.80 | 3.80 | -9.52% | 2,011,786 |
| Apr 2, 2026 | 4.05 | 4.22 | 4.01 | 4.20 | 4.20 | 1.45% | 940,068 |
| Apr 1, 2026 | 3.81 | 4.17 | 3.79 | 4.14 | 4.14 | 10.40% | 1,403,697 |
| Mar 31, 2026 | 3.52 | 3.77 | 3.52 | 3.75 | 3.75 | 7.45% | 2,115,560 |
| Mar 30, 2026 | 3.52 | 3.57 | 3.35 | 3.49 | 3.49 | -0.85% | 1,519,953 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.40 | 3.52 | 3.52 | - | 2,387,986 |
| Mar 26, 2026 | 3.53 | 3.60 | 3.44 | 3.52 | 3.52 | -1.95% | 1,501,976 |
| Mar 25, 2026 | 3.32 | 3.62 | 3.32 | 3.59 | 3.59 | 8.79% | 1,584,335 |
| Mar 24, 2026 | 3.53 | 3.62 | 3.20 | 3.30 | 3.30 | -7.82% | 3,906,653 |
| Mar 23, 2026 | 3.72 | 3.75 | 3.50 | 3.58 | 3.58 | -2.98% | 2,036,286 |
| Mar 20, 2026 | 3.76 | 3.78 | 3.60 | 3.69 | 3.69 | -1.34% | 2,195,789 |
| Mar 19, 2026 | 3.61 | 3.80 | 3.52 | 3.74 | 3.74 | 2.19% | 1,376,435 |
| Mar 18, 2026 | 3.86 | 3.89 | 3.59 | 3.66 | 3.66 | -5.67% | 1,496,173 |
| Mar 17, 2026 | 3.73 | 3.94 | 3.67 | 3.88 | 3.88 | 3.74% | 1,448,963 |
| Mar 16, 2026 | 3.61 | 3.84 | 3.59 | 3.74 | 3.74 | 5.65% | 1,189,252 |
| Mar 13, 2026 | 3.50 | 3.63 | 3.47 | 3.54 | 3.54 | 0.85% | 899,617 |
| Mar 12, 2026 | 3.53 | 3.62 | 3.39 | 3.51 | 3.51 | -2.50% | 1,190,461 |
| Mar 11, 2026 | 3.67 | 3.70 | 3.36 | 3.60 | 3.60 | -1.91% | 1,957,768 |
| Mar 10, 2026 | 3.42 | 3.74 | 3.40 | 3.67 | 3.67 | 8.26% | 10,079,399 |
| Mar 9, 2026 | 2.99 | 3.40 | 2.95 | 3.39 | 3.39 | 10.78% | 13,708,674 |
| Mar 6, 2026 | 3.02 | 3.13 | 3.00 | 3.06 | 3.06 | -1.92% | 1,209,819 |
| Mar 5, 2026 | 3.07 | 3.16 | 2.97 | 3.12 | 3.12 | 0.65% | 1,427,482 |
| Mar 4, 2026 | 3.05 | 3.20 | 3.05 | 3.10 | 3.10 | 1.97% | 1,105,506 |
| Mar 3, 2026 | 3.00 | 3.08 | 2.92 | 3.04 | 3.04 | -0.33% | 1,326,695 |
| Mar 2, 2026 | 2.83 | 3.11 | 2.75 | 3.05 | 3.05 | 6.27% | 4,866,625 |
| Feb 27, 2026 | 3.08 | 3.14 | 2.85 | 2.87 | 2.87 | -8.31% | 1,727,003 |
| Feb 26, 2026 | 3.17 | 3.17 | 2.80 | 3.13 | 3.13 | -5.44% | 1,576,573 |
| Feb 25, 2026 | 3.38 | 3.42 | 3.24 | 3.31 | 3.31 | -1.49% | 1,035,460 |
| Feb 24, 2026 | 3.27 | 3.44 | 3.25 | 3.36 | 3.36 | 3.38% | 1,562,976 |
| Feb 23, 2026 | 3.24 | 3.31 | 3.15 | 3.25 | 3.25 | 0.31% | 1,813,894 |
| Feb 20, 2026 | 3.20 | 3.33 | 3.13 | 3.24 | 3.24 | 0.31% | 1,381,291 |
| Feb 19, 2026 | 3.15 | 3.29 | 3.12 | 3.23 | 3.23 | 1.89% | 1,395,143 |
| 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% | 1,154,228 |
| Feb 13, 2026 | 3.36 | 3.40 | 3.17 | 3.19 | 3.19 | -5.06% | 783,458 |
| Feb 12, 2026 | 3.42 | 3.43 | 3.25 | 3.36 | 3.36 | -0.88% | 701,884 |
| Feb 11, 2026 | 3.65 | 3.68 | 3.35 | 3.39 | 3.39 | -7.12% | 821,527 |
| Feb 10, 2026 | 3.72 | 3.78 | 3.60 | 3.65 | 3.65 | -1.08% | 800,279 |
| Feb 9, 2026 | 3.56 | 3.75 | 3.42 | 3.69 | 3.69 | 3.36% | 620,303 |
| Feb 6, 2026 | 3.36 | 3.65 | 3.30 | 3.57 | 3.57 | 5.31% | 1,572,942 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.37 | 3.39 | 3.39 | -4.24% | 720,222 |
| Feb 4, 2026 | 3.50 | 3.60 | 3.42 | 3.54 | 3.54 | 2.02% | 886,997 |
| Feb 3, 2026 | 3.55 | 3.59 | 3.42 | 3.47 | 3.47 | -3.88% | 1,032,343 |