Go Pro

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

Achieve Life Sciences logo
$8.10 -0.08 (-0.98%)
As of 08/28/2026 04:00 PM Eastern

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 increased 171.81%, with a year-to-date return of 62.98%. In the past month, the stock has increased 28.57%, reflecting recent market activity.

As of the latest close, Achieve Life Sciences traded at $8.10 with a market cap of $833.49 million and volume of 988,890 shares. Five years ago, the stock traded at $7.93, representing a 2.14% increase over that period. At the time, it had a market cap of $74.95 million and a volume of 53,938 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-0.86%
1 Month
Performance
+28.57%
3 Month
Performance
+54.58%
Year-To-Date
Performance
+62.98%
1 Year
Performance
+171.81%
5 Year
Performance
+2.14%

ACHV Stock Chart for Sunday, August, 30, 2026

Achieve Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$8.18$8.10
-0.98%
$8.22$7.95988,890 shs$833.49 million
08/27/2026$8.27$8.18
-1.09%
$8.40$8.16987,663 shs$841.72 million
08/26/2026$8.17$8.27
+1.22%
$8.34$8.021.32 million shs$850.98 million
08/25/2026$7.94$8.17
+2.90%
$8.42$8.011.32 million shs$840.69 million
08/24/2026$7.99$7.94
-0.63%
$8.12$7.68920,330 shs$817.03 million
08/21/2026$8.02$7.99
-0.37%
$8.19$7.901.06 million shs$825.27 million
08/20/2026$8.53$8.02
-5.98%
$8.46$7.961.45 million shs$825.26 million
08/19/2026$7.52$8.53
+13.43%
$8.61$7.623.92 million shs$877.74 million
08/18/2026$7.50$7.52
+0.27%
$7.60$7.311.06 million shs$773.82 million
08/17/2026$7.59$7.50
-1.19%
$7.54$7.27945,237 shs$771.75 million
08/14/2026$7.25$7.59
+4.69%
$7.60$7.151.74 million shs$781.01 million
08/13/2026$6.69$7.25
+8.37%
$7.34$6.842.76 million shs$744.29 million
08/12/2026$6.77$6.69
-1.18%
$6.77$6.511.41 million shs$686.79 million
08/11/2026$6.67$6.77
+1.50%
$6.95$6.531.90 million shs$695.01 million
08/10/2026$6.65$6.67
+0.30%
$6.80$6.61891,091 shs$684.74 million
08/07/2026$6.55$6.65
+1.53%
$6.79$6.50712,553 shs$682.69 million
08/06/2026$6.66$6.55
-1.65%
$6.75$6.51571,942 shs$672.42 million
08/05/2026$6.47$6.66
+2.94%
$6.74$6.43896,133 shs$683.72 million
08/04/2026$6.32$6.47
+2.37%
$6.60$6.291.24 million shs$664.21 million
08/03/2026$6.42$6.32
-1.56%
$6.50$6.20914,016 shs$648.81 million
07/31/2026$6.30$6.42
+1.90%
$6.46$6.051.18 million shs$659.07 million
07/30/2026$6.18$6.30
+1.94%
$6.34$6.08828,974 shs$646.76 million
07/29/2026$6.18$6.18$6.33$5.931.28 million shs$634.44 million

This page (NASDAQ:ACHV) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners