5 DAY PERFORMANCE
-25.54%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
-20.42%
6 MONTH PERFORMANCE
+56.18%
YEAR-TO-DATE PERFORMANCE
-16.10%
1 YEAR PERFORMANCE
+28.70%
Achieve Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.41 | $4.18 (-5.22%) | $4.49 | $4.17 | 768.40 K | $147.58 M |
| 01/29/2026 | $4.37 | $4.34 (-0.69%) | $4.43 | $4.25 | 899.40 K | $150.53 M |
| 01/28/2026 | $4.64 | $4.36 (-6.03%) | $4.73 | $4.36 | 863.11 K | $151.23 M |
| 01/27/2026 | $5.03 | $4.61 (-8.35%) | $5.09 | $4.60 | 2.59 M | $159.90 M |
| 01/26/2026 | $5.49 | $5.09 (-7.29%) | $5.53 | $5.00 | 1.11 M | $176.55 M |
| 01/23/2026 | $5.57 | $5.60 (0.54%) | $5.70 | $5.50 | 468.10 K | $194.24 M |
| 01/22/2026 | $5.42 | $5.52 (1.85%) | $5.62 | $5.42 | 543.45 K | $191.46 M |
| 01/21/2026 | $5.53 | $5.42 (-1.99%) | $5.61 | $5.12 | 864.90 K | $187.99 M |
| 01/20/2026 | $5.67 | $5.49 (-3.17%) | $5.72 | $5.45 | 972.41 K | $190.42 M |
| 01/16/2026 | $5.62 | $5.83 (3.74%) | $6.03 | $5.51 | 1.26 M | $202.21 M |
| 01/15/2026 | $5.61 | $5.59 (-0.36%) | $5.70 | $5.41 | 297.70 K | $193.89 M |
| 01/14/2026 | $5.53 | $5.61 (1.45%) | $5.68 | $5.40 | 360.24 K | $194.58 M |
| 01/13/2026 | $5.66 | $5.52 (-2.47%) | $5.66 | $5.33 | 454.25 K | $191.46 M |
| 01/12/2026 | $5.55 | $5.66 (1.98%) | $5.72 | $5.30 | 685.70 K | $196.32 M |
| 01/09/2026 | $5.51 | $5.56 (0.91%) | $5.62 | $5.37 | 873.90 K | $192.85 M |
| 01/08/2026 | $5.18 | $5.47 (5.6%) | $5.54 | $5.13 | 1.09 M | $189.73 M |
| 01/07/2026 | $5.03 | $5.20 (3.38%) | $5.30 | $5.03 | 702.74 K | $180.36 M |
| 01/06/2026 | $5.15 | $4.99 (-3.11%) | $5.21 | $4.94 | 732.28 K | $173.08 M |
| 01/05/2026 | $5.01 | $5.19 (3.59%) | $5.28 | $4.90 | 722.60 K | $180.02 M |
| 01/02/2026 | $4.98 | $4.97 (-0.2%) | $5.04 | $4.81 | 554.88 K | $172.38 M |
| 12/31/2025 | $4.70 | $4.97 (5.74%) | $4.98 | $4.69 | 823.32 K | $172.38 M |
| 12/30/2025 | $4.45 | $4.70 (5.62%) | $4.95 | $4.30 | 2.36 M | $163.02 M |
| 12/29/2025 | $4.48 | $4.44 (-0.89%) | $4.48 | $4.35 | 197.69 K | $154.00 M |
| 12/26/2025 | $4.43 | $4.49 (1.35%) | $4.50 | $4.37 | 226.76 K | $155.74 M |
| 12/24/2025 | $4.32 | $4.46 (3.24%) | $4.48 | $4.26 | 168.54 K | $154.70 M |
| 12/23/2025 | $4.40 | $4.31 (-2.05%) | $4.45 | $4.25 | 420.90 K | $149.49 M |
| 12/22/2025 | $4.33 | $4.46 (3%) | $4.51 | $4.30 | 291.37 K | $154.70 M |
| 12/19/2025 | $4.37 | $4.32 (-1.14%) | $4.39 | $4.25 | 585.92 K | $149.84 M |
| 12/18/2025 | $4.24 | $4.34 (2.36%) | $4.42 | $4.24 | 442.57 K | $150.53 M |
| 12/17/2025 | $4.41 | $4.23 (-4.08%) | $4.51 | $4.22 | 508.27 K | $146.72 M |
| 12/16/2025 | $4.47 | $4.38 (-2.01%) | $4.53 | $4.34 | 580.50 K | $151.92 M |
| 12/15/2025 | $4.68 | $4.49 (-4.06%) | $4.74 | $4.48 | 536.84 K | $155.74 M |
| 12/12/2025 | $4.69 | $4.64 (-1.07%) | $4.86 | $4.64 | 564.80 K | $160.94 M |
| 12/11/2025 | $4.60 | $4.69 (1.96%) | $4.82 | $4.57 | 400.24 K | $162.67 M |
| 12/10/2025 | $4.68 | $4.61 (-1.5%) | $4.72 | $4.60 | 351.90 K | $159.90 M |
| 12/09/2025 | $4.63 | $4.68 (1.08%) | $4.78 | $4.56 | 396.50 K | $162.33 M |
| 12/08/2025 | $4.68 | $4.69 (0.21%) | $4.97 | $4.63 | 546.90 K | $162.67 M |
| 12/05/2025 | $4.77 | $4.62 (-3.14%) | $4.85 | $4.59 | 473.35 K | $160.25 M |
| 12/04/2025 | $4.90 | $4.78 (-2.45%) | $5.19 | $4.70 | 1.53 M | $165.79 M |
| 12/03/2025 | $4.45 | $4.88 (9.66%) | $4.92 | $4.45 | 746.20 K | $169.26 M |
| 12/02/2025 | $4.70 | $4.55 (-3.19%) | $4.76 | $4.53 | 474.29 K | $157.82 M |
| 12/01/2025 | $4.82 | $4.65 (-3.53%) | $4.89 | $4.62 | 462.03 K | $161.29 M |
| 11/28/2025 | $4.85 | $4.87 (0.41%) | $4.92 | $4.77 | 331.60 K | $168.92 M |
| 11/26/2025 | $4.60 | $4.84 (5.22%) | $4.99 | $4.39 | 1.13 M | $167.88 M |
| 11/25/2025 | $4.15 | $4.59 (10.6%) | $4.60 | $4.10 | 1.22 M | $159.20 M |
| 11/24/2025 | $4.02 | $3.97 (-1.24%) | $4.13 | $3.92 | 258.11 K | $137.70 M |
| 11/21/2025 | $3.91 | $3.96 (1.28%) | $4.05 | $3.82 | 434.24 K | $137.35 M |
| 11/20/2025 | $4.32 | $3.88 (-10.19%) | $4.43 | $3.87 | 1.05 M | $134.58 M |
| 11/19/2025 | $4.31 | $4.32 (0.23%) | $4.45 | $4.28 | 390.42 K | $149.84 M |
| 11/18/2025 | $4.35 | $4.33 (-0.46%) | $4.39 | $4.26 | 390.57 K | $150.19 M |
| 11/17/2025 | $4.35 | $4.40 (1.15%) | $4.51 | $4.30 | 481.27 K | $152.61 M |
| 11/14/2025 | $4.45 | $4.38 (-1.57%) | $4.67 | $4.37 | 439.32 K | $151.92 M |
| 11/13/2025 | $4.70 | $4.58 (-2.55%) | $4.90 | $4.49 | 530.32 K | $158.86 M |
| 11/12/2025 | $4.77 | $4.72 (-1.05%) | $4.79 | $4.52 | 551.80 K | $163.71 M |
| 11/11/2025 | $4.40 | $4.77 (8.41%) | $4.79 | $4.26 | 1.05 M | $165.45 M |
| 11/10/2025 | $4.67 | $4.45 (-4.71%) | $4.67 | $4.39 | 607.40 K | $154.35 M |
| 11/07/2025 | $4.67 | $4.59 (-1.71%) | $4.67 | $4.27 | 928.13 K | $159.20 M |
| 11/06/2025 | $5.00 | $4.74 (-5.2%) | $5.04 | $4.65 | 748.83 K | $164.41 M |
| 11/05/2025 | $4.87 | $4.93 (1.23%) | $5.07 | $4.85 | 572.54 K | $171.00 M |
| 11/04/2025 | $5.07 | $4.81 (-5.13%) | $5.15 | $4.77 | 776.10 K | $166.84 M |
| 11/03/2025 | $5.15 | $5.11 (-0.78%) | $5.30 | $4.99 | 942.90 K | $177.24 M |
| 10/31/2025 | $5.26 | $5.12 (-2.66%) | $5.42 | $5.01 | 937.83 K | $177.59 M |
| 10/30/2025 | $4.93 | $5.24 (6.29%) | $5.24 | $4.80 | 1.14 M | $181.75 M |
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.
