Free Trial

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

Achieve Life Sciences logo
$3.04 +0.07 (+2.36%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$3.18 +0.14 (+4.61%)
As of 05/23/2025 07:51 PM 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.

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 43.81%, with a year-to-date return of -13.64%. In the past month, the stock has increased 26.67%, reflecting recent market activity.

As of the latest close, Achieve Life Sciences traded at $3.04 with a market cap of $105.44 million and volume of 112,199 shares. Five years ago, the stock traded at a split-adjusted price of $8.32, representing a 63.45% decrease over that period. At the time, it had a market cap of $14.89 million and a volume of 842,490 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.

5 Day
Performance
-8.16%
1 Month
Performance
+26.67%
3 Month
Performance
-2.88%
Year-To-Date
Performance
-13.64%
1 Year
Performance
-43.81%
5 Year
Performance
-63.45%

ACHV Stock Chart for Saturday, May, 24, 2025

Achieve Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$2.97$3.04
+2.36%
$3.05$2.89112,199 shs$105.44 million
05/22/2025$3.14$2.97
-5.41%
$3.09$2.92138,760 shs$103.01 million
05/21/2025$3.26$3.14
-3.68%
$3.27$3.03174,473 shs$108.91 million
05/20/2025$3.31$3.26
-1.51%
$3.32$2.96561,345 shs$113.07 million
05/19/2025$3.08$3.31
+7.47%
$3.31$3.03507,463 shs$114.81 million
05/16/2025$2.73$3.08
+12.82%
$3.10$2.68564,770 shs$106.83 million
05/15/2025$2.48$2.73
+10.08%
$2.74$2.47125,633 shs$94.69 million
05/14/2025$2.65$2.48
-6.42%
$2.66$2.42141,188 shs$86.02 million
05/13/2025$2.48$2.65
+6.85%
$2.67$2.49174,008 shs$91.92 million
05/12/2025$2.35$2.48
+5.53%
$2.54$2.41125,126 shs$86.02 million
05/09/2025$2.43$2.35
-3.29%
$2.53$2.34128,717 shs$81.51 million
05/08/2025$2.38$2.43
+2.10%
$2.48$2.34111,753 shs$84.29 million
05/07/2025$2.48$2.38
-4.15%
$2.56$2.35231,605 shs$82.55 million
05/06/2025$2.64$2.48
-5.95%
$2.65$2.43115,189 shs$86.12 million
05/05/2025$2.57$2.64
+2.72%
$2.69$2.49152,576 shs$91.57 million
05/02/2025$2.45$2.57
+4.90%
$2.64$2.46164,559 shs$89.14 million
05/01/2025$2.60$2.45
-5.77%
$2.60$2.45133,599 shs$84.98 million
04/30/2025$2.42$2.60
+7.44%
$2.63$2.33220,053 shs$90.18 million
04/29/2025$2.38$2.42
+1.68%
$2.47$2.3292,492 shs$83.94 million
04/28/2025$2.36$2.38
+0.85%
$2.48$2.33192,182 shs$82.55 million
04/25/2025$2.40$2.36
-1.67%
$2.48$2.36262,010 shs$81.86 million
04/24/2025$2.43$2.40
-1.23%
$2.49$2.37167,267 shs$83.24 million
04/23/2025$2.48$2.43
-2.02%
$2.63$2.41338,590 shs$84.29 million

This page (NASDAQ:ACHV) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners