-
5 DAY PERFORMANCE
+4.86% -
1 MONTH PERFORMANCE
+27.43% -
3 MONTH PERFORMANCE
+6.71% -
6 MONTH PERFORMANCE
-13.47% -
YEAR-TO-DATE PERFORMANCE
-21.35% -
1 YEAR PERFORMANCE
+37.90%
Acumen Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $2.96 | $3.02 (1.86%) | $3.02 | $2.96 | 54,226 | $179.64 M |
| 11/04/2024 | $2.84 | $2.95 (3.87%) | $3.05 | $2.79 | 198,609 | $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 |
| 10/23/2024 | $2.79 | $2.69 (-3.58%) | $2.85 | $2.60 | 121,400 | $161.61 M |
| 10/22/2024 | $2.69 | $2.80 (4.09%) | $2.82 | $2.64 | 164,900 | $168.22 M |
| 10/21/2024 | $2.85 | $2.70 (-5.26%) | $2.95 | $2.64 | 180,959 | $162.22 M |
| 10/18/2024 | $2.70 | $2.86 (5.93%) | $2.89 | $2.67 | 289,716 | $171.83 M |
| 10/17/2024 | $2.40 | $2.66 (10.83%) | $2.66 | $2.38 | 1.00 M | $159.81 M |
| 10/16/2024 | $2.36 | $2.39 (1.27%) | $2.42 | $2.32 | 113,142 | $143.59 M |
| 10/15/2024 | $2.36 | $2.33 (-1.27%) | $2.41 | $2.29 | 102,145 | $139.99 M |
| 10/14/2024 | $2.37 | $2.35 (-0.84%) | $2.42 | $2.33 | 77,115 | $141.19 M |
| 10/11/2024 | $2.25 | $2.35 (4.44%) | $2.36 | $2.22 | 196,213 | $141.19 M |
| 10/10/2024 | $2.27 | $2.25 (-0.88%) | $2.32 | $2.21 | 117,174 | $135.18 M |
| 10/09/2024 | $2.40 | $2.29 (-4.58%) | $2.41 | $2.27 | 122,623 | $137.58 M |
| 10/08/2024 | $2.40 | $2.36 (-1.67%) | $2.43 | $2.33 | 81,700 | $141.79 M |
| 10/07/2024 | $2.38 | $2.38 (0%) | $2.42 | $2.33 | 137,600 | $142.99 M |
| 10/04/2024 | $2.42 | $2.37 (-2.07%) | $2.42 | $2.31 | 175,412 | $142.39 M |
| 10/03/2024 | $2.50 | $2.39 (-4.4%) | $2.51 | $2.39 | 119,394 | $143.59 M |
| 10/02/2024 | $2.44 | $2.50 (2.46%) | $2.52 | $2.35 | 309,200 | $150.20 M |
| 10/01/2024 | $2.47 | $2.45 (-0.81%) | $2.49 | $2.39 | 185,600 | $147.20 M |
| 09/30/2024 | $2.48 | $2.48 (0%) | $2.55 | $2.43 | 89,500 | $149.00 M |
| 09/27/2024 | $2.49 | $2.48 (-0.4%) | $2.55 | $2.47 | 135,200 | $149.00 M |
| 09/26/2024 | $2.45 | $2.43 (-0.82%) | $2.52 | $2.36 | 190,933 | $145.99 M |
| 09/25/2024 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.33 | 100,100 | $140.59 M |
| 09/24/2024 | $2.39 | $2.44 (2.09%) | $2.49 | $2.37 | 87,700 | $146.59 M |
| 09/23/2024 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.36 | 154,600 | $142.39 M |
| 09/20/2024 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.49 | 360,440 | $150.20 M |
| 09/19/2024 | $2.55 | $2.58 (1.18%) | $2.66 | $2.50 | 222,635 | $155.01 M |
| 09/18/2024 | $2.49 | $2.44 (-2.01%) | $2.54 | $2.44 | 132,302 | $146.59 M |
| 09/17/2024 | $2.56 | $2.48 (-3.13%) | $2.63 | $2.47 | 135,256 | $149.00 M |
| 09/16/2024 | $2.62 | $2.54 (-3.05%) | $2.65 | $2.52 | 121,400 | $152.60 M |
| 09/13/2024 | $2.51 | $2.60 (3.59%) | $2.60 | $2.50 | 117,010 | $156.21 M |
| 09/12/2024 | $2.50 | $2.45 (-2%) | $2.53 | $2.42 | 67,400 | $147.20 M |
| 09/11/2024 | $2.47 | $2.47 (0%) | $2.55 | $2.42 | 115,945 | $148.40 M |
| 09/10/2024 | $2.41 | $2.51 (4.15%) | $2.54 | $2.38 | 119,333 | $150.80 M |
| 09/09/2024 | $2.23 | $2.44 (9.42%) | $2.44 | $2.23 | 193,527 | $146.59 M |
| 09/06/2024 | $2.26 | $2.22 (-1.77%) | $2.27 | $2.15 | 324,831 | $133.38 M |
| 09/05/2024 | $2.37 | $2.27 (-4.22%) | $2.42 | $2.27 | 287,953 | $136.38 M |
| 09/04/2024 | $2.45 | $2.40 (-2.04%) | $2.53 | $2.38 | 241,021 | $144.19 M |
| 09/03/2024 | $2.70 | $2.45 (-9.26%) | $2.81 | $2.44 | 257,600 | $147.20 M |
| 08/30/2024 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.63 | 232,300 | $164.62 M |
| 08/29/2024 | $2.80 | $2.81 (0.36%) | $2.92 | $2.76 | 128,408 | $168.82 M |
| 08/28/2024 | $2.78 | $2.77 (-0.36%) | $2.83 | $2.73 | 105,031 | $166.42 M |
| 08/27/2024 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.75 | 154,237 | $168.82 M |
| 08/26/2024 | $3.00 | $2.94 (-2%) | $3.01 | $2.90 | 127,800 | $176.63 M |
| 08/23/2024 | $2.85 | $2.91 (2.11%) | $2.95 | $2.81 | 175,122 | $174.83 M |
| 08/22/2024 | $2.87 | $2.81 (-2.09%) | $2.89 | $2.77 | 109,648 | $168.82 M |
| 08/21/2024 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.76 | 119,743 | $171.23 M |
| 08/20/2024 | $2.86 | $2.83 (-1.05%) | $3.10 | $2.72 | 262,711 | $170.03 M |
| 08/19/2024 | $2.59 | $2.83 (9.27%) | $2.85 | $2.57 | 159,600 | $170.03 M |
| 08/16/2024 | $2.62 | $2.57 (-1.91%) | $2.62 | $2.50 | 129,800 | $154.41 M |
| 08/15/2024 | $2.61 | $2.58 (-1.15%) | $2.69 | $2.54 | 141,699 | $155.01 M |
| 08/14/2024 | $2.78 | $2.52 (-9.35%) | $2.83 | $2.41 | 250,955 | $151.40 M |
| 08/13/2024 | $2.50 | $2.77 (10.8%) | $2.78 | $2.47 | 214,500 | $166.42 M |
| 08/12/2024 | $2.66 | $2.56 (-3.76%) | $2.66 | $2.52 | 178,435 | $153.80 M |
| 08/09/2024 | $2.73 | $2.64 (-3.3%) | $2.75 | $2.61 | 113,200 | $158.61 M |
| 08/08/2024 | $2.70 | $2.74 (1.48%) | $2.77 | $2.65 | 135,600 | $164.62 M |
| 08/07/2024 | $2.92 | $2.66 (-8.9%) | $2.94 | $2.65 | 176,119 | $159.81 M |
| 08/06/2024 | $2.86 | $2.87 (0.35%) | $2.95 | $2.75 | 197,400 | $172.43 M |
| 08/05/2024 | $2.63 | $2.83 (7.6%) | $2.84 | $2.61 | 341,100 | $170.03 M |