Get the Stockscreener App
6.10
1.13%
-0.07
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 July 24, 2026, is $6.10.
- 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 231.52% to $6.10 now.
- The 52-week high stock price for ACHV is $7.11, representing a 16.56% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for ACHV is $2.3708, indicating a -61.13% decrease from the current share price, occurred on August 12, 2025.
- The closing price of Achieve Life Sciences Inc (ACHV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $6.36 | $6.06 | $0.30 | 926,999.0 | -1.13% |
| Jul 23, 2026 | $6.40 | $6.16 | $0.24 | 892,970.0 | -2.22% |
| Jul 22, 2026 | $6.63 | $6.28 | $0.36 | 749,936.0 | -2.92% |
| Jul 21, 2026 | $6.51 | $6.21 | $0.296 | 850,670.0 | +4.17% |
| Jul 20, 2026 | $6.42 | $6.06 | $0.36 | 914,971.0 | -0.48% |
| Jul 17, 2026 | $6.40 | $5.76 | $0.64 | 1,480,080.0 | +5.20% |
| Jul 16, 2026 | $6.40 | $5.81 | $0.59 | 1,764,452.0 | -5.85% |
| Jul 15, 2026 | $6.40 | $5.88 | $0.52 | 1,669,082.0 | +0.32% |
| Jul 14, 2026 | $6.32 | $6.03 | $0.2867 | 1,616,171.0 | +3.44% |
| Jul 13, 2026 | $6.17 | $5.95 | $0.2146 | 1,327,459.0 | -0.16% |
| Jul 10, 2026 | $6.40 | $5.81 | $0.59 | 2,050,408.0 | -4.53% |
| Jul 09, 2026 | $6.43 | $6.12 | $0.3081 | 1,720,876.0 | +3.06% |
| Jul 08, 2026 | $6.54 | $6.02 | $0.52 | 2,430,228.0 | -4.75% |
| Jul 07, 2026 | $6.55 | $6.23 | $0.325 | 1,732,125.0 | +1.09% |
| Jul 06, 2026 | $6.66 | $6.38 | $0.28 | 1,300,534.0 | +0.78% |
| Jul 02, 2026 | $6.60 | $6.16 | $0.4375 | 1,712,856.0 | +0.00% |
| Jul 01, 2026 | $7.11 | $6.27 | $0.84 | 3,839,358.0 | -1.99% |
| Jun 30, 2026 | $6.55 | $6.09 | $0.4599 | 2,459,688.0 | +4.82% |
| Jun 29, 2026 | $6.31 | $5.97 | $0.3418 | 2,166,148.0 | +3.49% |
| Jun 26, 2026 | $6.05 | $5.68 | $0.375 | 12,436,371.0 | +5.61% |
| Jun 25, 2026 | $6.00 | $5.24 | $0.76 | 3,803,148.0 | +7.55% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $7.11 | $5.76 | $1.35 | 27,906,174.0 | -6.58% |
| Jun, 2026 | $6.55 | $4.71 | $1.84 | 53,624,787.0 | +24.62% |
| May, 2026 | $6.15 | $4.20 | $1.95 | 27,088,768.0 | +19.36% |
| Apr, 2026 | $5.30 | $2.98 | $2.32 | 35,794,953.0 | +49.32% |
| Mar, 2026 | $4.68 | $2.62 | $2.06 | 16,448,827.0 | -35.53% |
| Feb, 2026 | $4.78 | $3.91 | $0.865 | 7,962,622.0 | +9.09% |
| Jan, 2026 | $6.03 | $4.17 | $1.86 | 16,646,691.0 | -15.90% |
Achieve Life Sciences Inc Stock (ACHV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.18 | $4.22 | $0.96 | 12,095,411.0 | -3.49% |
| Nov, 2025 | $5.30 | $3.82 | $1.48 | 12,744,608.0 | -4.88% |
| 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% |
0.46%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):