Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

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

Achieve Life Sciences logo
$4.77 -0.52 (-9.83%)
Closing price 05/18/2026 04:00 PM Eastern
Extended Trading
$4.84 +0.07 (+1.36%)
As of 05/18/2026 07:36 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 Massive. 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 increased 44.11%, with a year-to-date return of -4.02%. In the past month, the stock has decreased 6.47%, reflecting recent market activity.

As of the latest close, Achieve Life Sciences traded at $4.77 with a market cap of $281.61 million and volume of 2.43 million shares. Five years ago, the stock traded at $9.82, representing a 51.43% decrease over that period. At the time, it had a market cap of $60.53 million and a volume of 38,092 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
-17.62%
1 Month
Performance
-6.47%
3 Month
Performance
+9.15%
Year-To-Date
Performance
-4.02%
1 Year
Performance
+44.11%
5 Year
Performance
-51.43%

ACHV Stock Chart for Tuesday, May, 19, 2026

Achieve Life Sciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2026$5.29$4.77
-9.83%
$5.41$4.672.43 million shs$281.61 million
05/15/2026$5.79$5.29
-8.64%
$5.66$5.281.28 million shs$281.61 million
05/14/2026$5.96$5.79
-2.85%
$6.14$5.75900,526 shs$308.20 million
05/13/2026$5.99$5.96
-0.50%
$6.10$5.631.31 million shs$317.25 million
05/12/2026$5.59$5.99
+7.16%
$6.15$5.352.83 million shs$318.87 million
05/11/2026$5.21$5.59
+7.29%
$5.67$5.162.17 million shs$297.56 million
05/08/2026$4.79$5.21
+8.77%
$5.35$4.741.76 million shs$277.35 million
05/07/2026$4.80$4.79
-0.21%
$4.85$4.70760,089 shs$254.97 million
05/06/2026$4.56$4.80
+5.26%
$4.90$4.411.29 million shs$255.52 million
05/05/2026N/A$4.56$4.60$4.32858,705 shs$242.73 million
04/30/2026$4.15$4.39
+5.78%
$4.41$4.181.51 million shs$233.70 million
04/29/2026$4.27$4.15
-2.81%
$4.26$4.10387,823 shs$220.91 million
04/28/2026$3.96$4.27
+7.83%
$4.35$3.981.34 million shs$227.29 million
04/27/2026$4.02$3.96
-1.49%
$4.22$3.93834,461 shs$210.81 million
04/24/2026$4.15$4.02
-3.13%
$4.19$3.94788,651 shs$214.00 million
04/23/2026$4.23$4.15
-1.89%
$4.29$4.031.21 million shs$220.91 million
04/22/2026$4.21$4.23
+0.48%
$4.33$4.06803,184 shs$225.16 million
04/21/2026$4.25$4.21
-0.94%
$4.45$4.011.53 million shs$224.12 million
04/20/2026$5.10$4.25
-16.67%
$5.30$4.252.43 million shs$226.23 million

This page (NASDAQ:ACHV) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners