5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-8.38%
3 MONTH PERFORMANCE
-40.15%
6 MONTH PERFORMANCE
-49.07%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
-49.23%
Acumen Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $1.73 | $1.65 (-4.62%) | $1.74 | $1.63 | 169,729 | $99.13 M |
| 01/23/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.67 | 335,400 | $103.94 M |
| 01/22/2025 | $1.65 | $1.75 (6.06%) | $1.81 | $1.58 | 589,702 | $105.14 M |
| 01/21/2025 | $1.65 | $1.63 (-1.21%) | $1.73 | $1.57 | 541,600 | $97.93 M |
| 01/17/2025 | $1.60 | $1.65 (3.12%) | $1.70 | $1.53 | 547,100 | $99.13 M |
| 01/16/2025 | $1.74 | $1.61 (-7.47%) | $1.75 | $1.59 | 305,489 | $96.73 M |
| 01/15/2025 | $1.59 | $1.71 (7.55%) | $1.72 | $1.59 | 773,100 | $102.74 M |
| 01/14/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.54 | 270,563 | $93.72 M |
| 01/13/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.57 | 356,638 | $95.53 M |
| 01/10/2025 | $1.87 | $1.65 (-11.76%) | $1.88 | $1.65 | 359,530 | $99.13 M |
| 01/08/2025 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.70 | 230,406 | $102.14 M |
| 01/07/2025 | $1.83 | $1.83 (0%) | $1.94 | $1.82 | 184,500 | $109.95 M |
| 01/06/2025 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.84 | 208,602 | $111.15 M |
| 01/03/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.76 | 358,834 | $114.15 M |
| 01/02/2025 | $1.75 | $1.85 (5.71%) | $1.92 | $1.75 | 240,200 | $111.15 M |
| 12/31/2024 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.70 | 270,400 | $103.34 M |
| 12/30/2024 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.69 | 275,931 | $105.14 M |
| 12/27/2024 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.75 | 332,825 | $106.94 M |
| 12/26/2024 | $1.78 | $1.89 (6.18%) | $1.90 | $1.70 | 678,075 | $113.55 M |
| 12/24/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.73 | 363,200 | $107.54 M |
| 12/23/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.76 | 781,200 | $106.34 M |
| 12/20/2024 | $1.78 | $1.85 (3.93%) | $1.86 | $1.75 | 995,500 | $111.15 M |
| 12/19/2024 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.72 | 366,700 | $108.14 M |
| 12/18/2024 | $1.95 | $1.79 (-8.21%) | $1.97 | $1.76 | 355,363 | $107.54 M |
| 12/17/2024 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.91 | 361,491 | $117.76 M |
| 12/16/2024 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.92 | 409,126 | $118.36 M |
| 12/13/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.95 | 337,000 | $121.96 M |
| 12/12/2024 | $2.15 | $2.07 (-3.72%) | $2.24 | $2.05 | 340,000 | $124.37 M |
| 12/11/2024 | $2.15 | $2.18 (1.4%) | $2.24 | $2.05 | 429,800 | $130.97 M |
| 12/10/2024 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.15 | 308,700 | $130.37 M |
| 12/09/2024 | $2.15 | $2.25 (4.65%) | $2.29 | $2.15 | 259,000 | $135.18 M |
| 12/06/2024 | $2.12 | $2.16 (1.89%) | $2.19 | $2.12 | 367,921 | $129.77 M |
| 12/05/2024 | $2.25 | $2.12 (-5.78%) | $2.27 | $2.11 | 293,100 | $127.37 M |
| 12/04/2024 | $2.28 | $2.26 (-0.88%) | $2.35 | $2.24 | 196,300 | $135.78 M |
| 12/03/2024 | $2.35 | $2.28 (-2.98%) | $2.41 | $2.24 | 227,200 | $136.98 M |
| 12/02/2024 | $2.27 | $2.35 (3.52%) | $2.41 | $2.23 | 381,797 | $141.19 M |
| 11/29/2024 | $2.29 | $2.27 (-0.87%) | $2.31 | $2.24 | 99,344 | $136.38 M |
| 11/27/2024 | $2.20 | $2.26 (2.73%) | $2.29 | $2.18 | 305,067 | $135.78 M |
| 11/26/2024 | $2.36 | $2.20 (-6.78%) | $2.38 | $2.20 | 322,600 | $132.18 M |
| 11/25/2024 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.31 | 179,900 | $141.79 M |
| 11/22/2024 | $2.30 | $2.37 (3.04%) | $2.38 | $2.26 | 182,453 | $142.39 M |
| 11/21/2024 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.25 | 129,047 | $138.78 M |
| 11/20/2024 | $2.42 | $2.37 (-2.07%) | $2.45 | $2.32 | 180,517 | $142.39 M |
| 11/19/2024 | $2.23 | $2.39 (7.17%) | $2.39 | $2.23 | 146,848 | $143.59 M |
| 11/18/2024 | $2.40 | $2.24 (-6.67%) | $2.46 | $2.24 | 225,500 | $134.58 M |
| 11/15/2024 | $2.62 | $2.40 (-8.4%) | $2.62 | $2.37 | 296,509 | $144.19 M |
| 11/14/2024 | $2.57 | $2.61 (1.56%) | $2.66 | $2.41 | 202,922 | $156.81 M |
| 11/13/2024 | $2.73 | $2.53 (-7.33%) | $2.74 | $2.52 | 182,300 | $152.00 M |
| 11/12/2024 | $3.20 | $2.68 (-16.25%) | $3.20 | $2.55 | 431,142 | $161.01 M |
| 11/11/2024 | $3.36 | $3.22 (-4.17%) | $3.36 | $3.11 | 190,218 | $193.46 M |
| 11/08/2024 | $3.19 | $3.27 (2.51%) | $3.29 | $3.15 | 160,400 | $196.46 M |
| 11/07/2024 | $3.23 | $3.17 (-1.86%) | $3.29 | $3.16 | 179,514 | $190.45 M |
| 11/06/2024 | $3.02 | $3.23 (6.95%) | $3.30 | $2.85 | 392,800 | $194.06 M |
| 11/05/2024 | $2.96 | $3.00 (1.35%) | $3.02 | $2.95 | 106,300 | $180.24 M |
| 11/04/2024 | $2.84 | $2.95 (3.87%) | $3.05 | $2.79 | 198,629 | $177.24 M |
| 11/01/2024 | $2.89 | $2.85 (-1.38%) | $2.94 | $2.79 | 104,417 | $171.23 M |
| 10/31/2024 | $3.04 | $2.88 (-5.26%) | $3.04 | $2.85 | 158,134 | $173.03 M |
| 10/30/2024 | $2.90 | $3.03 (4.48%) | $3.14 | $2.84 | 244,600 | $182.04 M |
| 10/29/2024 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.75 | 201,944 | $174.83 M |
| 10/28/2024 | $3.00 | $2.89 (-3.67%) | $3.14 | $2.87 | 274,061 | $173.63 M |
| 10/25/2024 | $2.75 | $2.90 (5.45%) | $3.03 | $2.75 | 299,452 | $174.23 M |
| 10/24/2024 | $2.71 | $2.74 (1.11%) | $2.75 | $2.68 | 65,908 | $164.62 M |