5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
+13.02%
6 MONTH PERFORMANCE
+9.22%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+37.51%
ACADIA Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $25.62 | $25.70 (0.31%) | $26.04 | $25.47 | 1.06 M | $4.34 B |
| 01/28/2026 | $26.36 | $25.62 (-2.81%) | $27.21 | $25.52 | 1.50 M | $4.33 B |
| 01/27/2026 | $26.82 | $26.20 (-2.31%) | $27.22 | $25.71 | 1.08 M | $4.42 B |
| 01/26/2026 | $26.58 | $26.86 (1.05%) | $27.08 | $26.43 | 596.28 K | $4.53 B |
| 01/23/2026 | $27.41 | $26.84 (-2.08%) | $27.81 | $26.67 | 1.95 M | $4.53 B |
| 01/22/2026 | $26.67 | $27.51 (3.15%) | $27.68 | $26.67 | 1.61 M | $4.64 B |
| 01/21/2026 | $26.14 | $26.76 (2.37%) | $26.95 | $26.05 | 1.37 M | $4.52 B |
| 01/20/2026 | $25.72 | $26.29 (2.22%) | $26.32 | $25.25 | 1.25 M | $4.44 B |
| 01/16/2026 | $26.70 | $25.99 (-2.66%) | $26.70 | $25.81 | 1.36 M | $4.39 B |
| 01/15/2026 | $26.99 | $26.53 (-1.7%) | $27.06 | $26.42 | 998.20 K | $4.48 B |
| 01/14/2026 | $26.52 | $26.86 (1.28%) | $26.87 | $26.35 | 951.83 K | $4.53 B |
| 01/13/2026 | $26.96 | $26.46 (-1.85%) | $26.98 | $26.01 | 1.14 M | $4.47 B |
| 01/12/2026 | $26.50 | $26.59 (0.34%) | $26.74 | $25.90 | 1.05 M | $4.49 B |
| 01/09/2026 | $26.94 | $26.78 (-0.59%) | $27.20 | $26.49 | 756.94 K | $4.52 B |
| 01/08/2026 | $27.31 | $26.91 (-1.46%) | $27.50 | $26.55 | 1.30 M | $4.54 B |
| 01/07/2026 | $27.12 | $27.42 (1.11%) | $27.74 | $27.05 | 1.61 M | $4.60 B |
| 01/06/2026 | $26.50 | $26.94 (1.66%) | $26.99 | $26.36 | 1.41 M | $4.52 B |
| 01/05/2026 | $26.17 | $26.15 (-0.08%) | $26.60 | $25.56 | 1.43 M | $4.39 B |
| 01/02/2026 | $26.75 | $26.29 (-1.72%) | $26.90 | $26.08 | 1.67 M | $4.41 B |
| 12/31/2025 | $26.70 | $26.71 (0.04%) | $26.87 | $26.64 | 768.40 K | $4.48 B |
| 12/30/2025 | $27.12 | $26.70 (-1.55%) | $27.30 | $26.66 | 1.05 M | $4.48 B |
| 12/29/2025 | $27.53 | $27.26 (-0.98%) | $27.62 | $27.07 | 995.90 K | $4.57 B |
| 12/26/2025 | $27.95 | $27.62 (-1.18%) | $27.95 | $27.40 | 626.47 K | $4.64 B |
| 12/24/2025 | $27.95 | $27.87 (-0.29%) | $27.96 | $27.65 | 500.10 K | $4.68 B |
| 12/23/2025 | $28.03 | $27.83 (-0.71%) | $28.35 | $27.58 | 1.03 M | $4.67 B |
| 12/22/2025 | $27.16 | $28.06 (3.31%) | $28.26 | $26.92 | 1.61 M | $4.71 B |
| 12/19/2025 | $26.81 | $27.16 (1.31%) | $27.51 | $26.56 | 3.36 M | $4.56 B |
| 12/18/2025 | $26.96 | $26.60 (-1.34%) | $27.21 | $26.59 | 1.29 M | $4.46 B |
| 12/17/2025 | $26.77 | $26.93 (0.6%) | $27.35 | $26.60 | 1.45 M | $4.52 B |
| 12/16/2025 | $27.29 | $26.80 (-1.8%) | $27.47 | $26.60 | 1.55 M | $4.50 B |
| 12/15/2025 | $27.18 | $27.26 (0.29%) | $27.46 | $26.82 | 1.39 M | $4.57 B |
| 12/12/2025 | $26.75 | $27.15 (1.5%) | $27.28 | $26.42 | 1.40 M | $4.56 B |
| 12/11/2025 | $26.67 | $26.68 (0.04%) | $26.97 | $26.38 | 940.50 K | $4.48 B |
| 12/10/2025 | $26.87 | $26.81 (-0.22%) | $27.07 | $26.55 | 1.73 M | $4.50 B |
| 12/09/2025 | $26.76 | $26.89 (0.49%) | $27.67 | $26.70 | 1.91 M | $4.51 B |
| 12/08/2025 | $27.67 | $26.76 (-3.29%) | $27.73 | $26.60 | 1.61 M | $4.49 B |
| 12/05/2025 | $26.75 | $27.44 (2.58%) | $27.61 | $26.74 | 2.12 M | $4.61 B |
| 12/04/2025 | $25.57 | $26.55 (3.83%) | $26.76 | $25.40 | 1.81 M | $4.46 B |
| 12/03/2025 | $25.51 | $25.88 (1.45%) | $26.12 | $25.29 | 1.44 M | $4.34 B |
| 12/02/2025 | $25.24 | $25.43 (0.75%) | $25.68 | $24.87 | 1.73 M | $4.27 B |
| 12/01/2025 | $24.74 | $24.85 (0.44%) | $25.21 | $24.59 | 1.08 M | $4.17 B |
| 11/28/2025 | $24.93 | $25.04 (0.44%) | $25.12 | $24.56 | 563.30 K | $4.20 B |
| 11/26/2025 | $24.22 | $24.81 (2.44%) | $25.20 | $24.20 | 1.88 M | $4.16 B |
| 11/25/2025 | $24.07 | $24.39 (1.33%) | $24.66 | $24.00 | 1.14 M | $4.09 B |
| 11/24/2025 | $23.57 | $23.90 (1.4%) | $23.93 | $23.10 | 1.84 M | $4.01 B |
| 11/21/2025 | $23.04 | $23.56 (2.26%) | $23.98 | $22.84 | 1.35 M | $3.95 B |
| 11/20/2025 | $23.49 | $22.90 (-2.51%) | $23.61 | $22.81 | 1.15 M | $3.84 B |
| 11/19/2025 | $23.61 | $23.10 (-2.16%) | $23.73 | $22.85 | 1.45 M | $3.88 B |
| 11/18/2025 | $23.69 | $23.80 (0.46%) | $24.08 | $23.50 | 1.61 M | $3.99 B |
| 11/17/2025 | $23.65 | $24.01 (1.52%) | $24.50 | $23.34 | 1.21 M | $4.03 B |
| 11/14/2025 | $23.29 | $24.02 (3.13%) | $24.11 | $23.20 | 1.24 M | $4.03 B |
| 11/13/2025 | $23.96 | $23.64 (-1.34%) | $24.39 | $23.49 | 2.05 M | $3.97 B |
| 11/12/2025 | $23.48 | $24.13 (2.77%) | $24.39 | $23.38 | 2.39 M | $4.05 B |
| 11/11/2025 | $22.14 | $23.72 (7.14%) | $23.83 | $22.00 | 1.67 M | $3.98 B |
| 11/10/2025 | $22.80 | $22.20 (-2.63%) | $22.90 | $22.08 | 1.43 M | $3.73 B |
| 11/07/2025 | $21.88 | $22.57 (3.15%) | $22.73 | $21.61 | 1.56 M | $3.79 B |
| 11/06/2025 | $23.58 | $21.65 (-8.18%) | $23.58 | $20.64 | 2.31 M | $3.63 B |
| 11/05/2025 | $21.76 | $22.33 (2.62%) | $22.52 | $21.68 | 2.34 M | $3.75 B |
| 11/04/2025 | $21.98 | $21.85 (-0.59%) | $22.20 | $21.72 | 1.39 M | $3.67 B |
| 11/03/2025 | $22.50 | $22.37 (-0.58%) | $22.78 | $21.87 | 1.82 M | $3.75 B |
| 10/31/2025 | $22.55 | $22.70 (0.67%) | $22.91 | $22.25 | 1.42 M | $3.81 B |
| 10/30/2025 | $22.24 | $22.74 (2.25%) | $22.88 | $22.15 | 1.19 M | $3.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
