Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Achieve Life Sciences (ACHV) Stock Chart & Stock Price History

Achieve Life Sciences logo
$3.16 +0.18 (+6.04%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$3.20 +0.04 (+1.42%)
As of 07:13 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Achieve Life Sciences Stock Price Performance

The Achieve Life Sciences (ACHV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.67%, with a year-to-date return of -10.23%. In the past month, the stock has increased 23.92%, reflecting recent market activity.

As of the latest close, Achieve Life Sciences traded at $3.16 with a market cap of $161.48 million and volume of 1.35 million shares. Five years ago, the stock traded at $8.15, representing a 61.23% decrease over that period. At the time, it had a market cap of $30.89 million and a volume of 160,357 shares.

Receive ACHV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Achieve Life Sciences and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.22%
1 Month
Performance
+23.92%
3 Month
Performance
-5.39%
Year-To-Date
Performance
-10.23%
1 Year
Performance
-28.67%
5 Year
Performance
-61.23%

ACHV Stock Chart for Friday, August, 29, 2025

ACHV Chart by TradingView

Achieve Life Sciences Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$2.98$3.16
+6.04%		$3.27$2.951.35 million shs$161.48 million
08/27/2025$3.12$2.98
-4.49%		$3.25$2.912.04 million shs$152.28 million
08/26/2025$3.31$3.12
-5.74%		$3.34$3.111.86 million shs$159.43 million
08/25/2025$2.92$3.31
+13.36%		$3.49$3.125.50 million shs$169.14 million
08/22/2025$2.89$2.92
+1.04%		$3.10$2.861.54 million shs$149.21 million
08/21/2025$2.58$2.89
+12.02%		$3.10$2.602.73 million shs$147.68 million
08/20/2025$2.57$2.58
+0.39%		$2.67$2.55442,170 shs$131.85 million
08/19/2025$2.66$2.57
-3.38%		$2.72$2.56473,024 shs$131.33 million
08/18/2025$2.55$2.66
+4.31%		$2.74$2.55524,894 shs$135.93 million
08/15/2025$2.55$2.55$2.58$2.46595,374 shs$88.46 million
08/14/2025$2.54$2.55
+0.39%		$2.55$2.46432,634 shs$88.45 million
08/13/2025$2.44$2.54
+4.10%		$2.56$2.45388,069 shs$88.11 million
08/12/2025$2.45$2.44
-0.41%		$2.44$2.37721,129 shs$84.64 million
08/11/2025$2.50$2.45
-2.00%		$2.59$2.45956,369 shs$84.98 million
08/08/2025$2.64$2.50
-5.30%		$2.62$2.48914,755 shs$86.71 million
08/07/2025$2.64$2.64$2.75$2.56924,787 shs$91.58 million
08/06/2025$2.62$2.64
+0.76%		$2.67$2.60535,929 shs$91.58 million
08/05/2025$2.58$2.62
+1.55%		$2.65$2.52550,920 shs$90.89 million
08/04/2025$2.55$2.58
+1.18%		$2.62$2.56496,518 shs$89.50 million
08/01/2025$2.61$2.55
-2.30%		$2.58$2.52401,123 shs$90.53 million
07/31/2025$2.67$2.61
-2.25%		$2.71$2.59486,616 shs$90.54 million
07/30/2025$2.55$2.67
+4.71%		$2.71$2.53542,398 shs$92.62 million
07/29/2025$2.69$2.55
-5.20%		$2.71$2.53682,552 shs$88.45 million
07/28/2025$2.68$2.69
+0.37%		$2.75$2.65521,147 shs$93.32 million
Related Companies

This page (NASDAQ:ACHV) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel