Get the Stockscreener App
4.84
5.45%
0.25
Pre-market:
4.84
Achieve Life Sciences Inc Stock (ACHV) Price History
The historical daily chart and data for Achieve Life Sciences Inc stock (ACHV), show that the latest closing stock price as of November 26, 2025, is $4.84.
- Achieve Life Sciences Inc all-time high stock price is $31,350.00, occurred on March 11, 2014.
- The lowest Achieve Life Sciences Inc stock price recorded was $1.84 on April 09, 2025. Since then, Achieve Life Sciences Inc's stock price has risen over 163.04% to $4.84 now.
- The 52-week high stock price for ACHV is $5.78, representing a 19.42% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for ACHV is $1.84, indicating a -61.98% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Achieve Life Sciences Inc (ACHV) stock in the beginning of 2024 was $8.34. The stock closed the year at $2.45, a loss of over -70.62% for the year.
The table below shows more information about ACHV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $4.99 | $4.39 | $0.60 | 1,125,846.0 | +5.45% |
| Nov 25, 2025 | $4.60 | $4.10 | $0.5003 | 1,218,686.0 | +15.62% |
| Nov 24, 2025 | $4.13 | $3.92 | $0.2115 | 256,631.0 | +0.25% |
| Nov 21, 2025 | $4.05 | $3.82 | $0.2299 | 431,625.0 | +2.06% |
| Nov 20, 2025 | $4.43 | $3.87 | $0.565 | 1,035,911.0 | -10.19% |
| Nov 19, 2025 | $4.45 | $4.28 | $0.17 | 387,966.0 | -0.23% |
| Nov 18, 2025 | $4.39 | $4.26 | $0.125 | 388,731.0 | -1.59% |
| Nov 17, 2025 | $4.50 | $4.30 | $0.205 | 476,657.0 | +0.46% |
| Nov 14, 2025 | $4.67 | $4.37 | $0.30 | 427,332.0 | -4.37% |
| Nov 13, 2025 | $4.90 | $4.49 | $0.41 | 527,751.0 | -2.97% |
| Nov 12, 2025 | $4.79 | $4.52 | $0.27 | 531,511.0 | -1.05% |
| Nov 11, 2025 | $4.79 | $4.26 | $0.525 | 1,047,915.0 | +7.19% |
| Nov 10, 2025 | $4.67 | $4.38 | $0.285 | 602,962.0 | -3.05% |
| Nov 07, 2025 | $4.67 | $4.27 | $0.40 | 921,733.0 | -3.16% |
| Nov 06, 2025 | $5.04 | $4.65 | $0.385 | 748,128.0 | -3.85% |
| Nov 05, 2025 | $5.07 | $4.85 | $0.22 | 570,457.0 | +2.49% |
| Nov 04, 2025 | $5.14 | $4.77 | $0.375 | 773,147.0 | -5.87% |
| Nov 03, 2025 | $5.30 | $4.99 | $0.31 | 942,082.0 | -0.20% |
| Oct 31, 2025 | $5.42 | $5.01 | $0.41 | 931,540.0 | -2.29% |
| Oct 30, 2025 | $5.24 | $4.80 | $0.44 | 1,119,732.0 | +5.86% |
| Oct 29, 2025 | $4.99 | $4.70 | $0.29 | 895,990.0 | +3.56% |
Achieve Life Sciences Inc Stock (ACHV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Achieve Life Sciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACHV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Achieve Life Sciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Achieve Life Sciences Inc Stock (ACHV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.30 | $3.82 | $1.48 | 13,540,917.0 | -5.47% |
| Oct, 2025 | $5.78 | $3.03 | $2.75 | 45,112,752.0 | +62.54% |
| Sep, 2025 | $3.30 | $2.68 | $0.62 | 22,171,769.0 | +5.70% |
| Aug, 2025 | $3.49 | $2.37 | $1.12 | 24,761,280.0 | +14.18% |
| Jul, 2025 | $2.85 | $2.02 | $0.835 | 26,463,933.0 | +15.49% |
| Jun, 2025 | $4.30 | $2.00 | $2.30 | 22,255,839.0 | -36.87% |
| May, 2025 | $3.64 | $2.34 | $1.30 | 4,822,713.0 | +37.69% |
| Apr, 2025 | $2.75 | $1.84 | $0.91 | 4,670,825.0 | -2.62% |
| Mar, 2025 | $3.23 | $2.51 | $0.72 | 3,184,695.0 | -13.03% |
| Feb, 2025 | $3.79 | $2.90 | $0.89 | 4,009,472.0 | -6.12% |
| Jan, 2025 | $3.86 | $2.84 | $1.02 | 6,629,806.0 | -7.10% |
Achieve Life Sciences Inc Stock (ACHV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.66 | $3.52 | $1.14 | 2,903,863.0 | -18.14% |
| Nov, 2024 | $5.31 | $4.12 | $1.19 | 2,470,565.0 | -5.77% |
| Oct, 2024 | $5.28 | $4.60 | $0.68 | 2,241,764.0 | -1.27% |
| Sep, 2024 | $4.90 | $4.10 | $0.7993 | 1,870,869.0 | +7.97% |
| Aug, 2024 | $5.03 | $4.23 | $0.80 | 2,362,537.0 | -11.85% |
| Jul, 2024 | $5.27 | $4.44 | $0.83 | 3,769,631.0 | +5.96% |
| Jun, 2024 | $5.58 | $4.53 | $1.05 | 8,406,268.0 | -9.96% |
| May, 2024 | $5.59 | $4.36 | $1.23 | 3,195,190.0 | +18.91% |
| Apr, 2024 | $4.70 | $4.02 | $0.6793 | 1,425,072.0 | -3.41% |
| Mar, 2024 | $4.81 | $3.93 | $0.8839 | 3,292,979.0 | +12.22% |
| Feb, 2024 | $5.07 | $3.82 | $1.25 | 1,179,414.0 | -17.85% |
| Jan, 2024 | $5.41 | $3.75 | $1.66 | 1,176,719.0 | +19.66% |
Achieve Life Sciences Inc Stock (ACHV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.96 | $3.03 | $2.93 | 3,455,027.0 | -28.84% |
| Nov, 2023 | $5.98 | $3.90 | $2.08 | 795,926.0 | +44.03% |
| Oct, 2023 | $4.40 | $3.50 | $0.8969 | 791,830.0 | -6.51% |
| Sep, 2023 | $5.52 | $4.20 | $1.32 | 911,812.0 | -13.31% |
| Aug, 2023 | $5.70 | $4.45 | $1.25 | 1,075,396.0 | -11.43% |
| Jul, 2023 | $5.89 | $4.83 | $1.06 | 1,150,946.0 | +7.90% |
| Jun, 2023 | $6.89 | $4.95 | $1.94 | 2,553,170.0 | -16.29% |
| May, 2023 | $10.30 | $5.60 | $4.70 | 5,669,488.0 | -25.57% |
| Apr, 2023 | $8.49 | $5.92 | $2.57 | 2,821,492.0 | +22.50% |
| Mar, 2023 | $7.15 | $4.18 | $2.97 | 2,945,250.0 | +40.21% |
| Feb, 2023 | $5.92 | $4.56 | $1.36 | 1,853,469.0 | -0.21% |
| Jan, 2023 | $5.20 | $2.44 | $2.76 | 2,603,642.0 | +98.37% |
0.76%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):