Want to see ACHV full AI Analyst Report?
Achieve Life Sciences (ACHV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.12 | 7.29 | 6.57 | 6.83 | 6.83 | -5.01% | 1,376,718 | 0.96 |
| Oct 29, 2026 | 6.90 | 7.23 | 6.90 | 7.19 | 7.19 | +4.96% | 1,374,481 | 0.96 |
| Oct 28, 2026 | 6.85 | 6.97 | 6.68 | 6.85 | 6.85 | -1.15% | 966,168 | 0.67 |
| Oct 27, 2026 | 6.59 | 6.94 | 6.45 | 6.93 | 6.93 | +5.96% | 1,486,026 | 1.04 |
| Oct 26, 2026 | 6.53 | 6.65 | 6.46 | 6.54 | 6.54 | +0.77% | 701,504 | 0.49 |
| Oct 23, 2026 | 6.48 | 6.61 | 6.36 | 6.49 | 6.49 | -0.15% | 590,136 | 0.41 |
| Oct 22, 2026 | 6.39 | 6.64 | 6.33 | 6.50 | 6.50 | -0.15% | 963,289 | 0.67 |
| Oct 21, 2026 | 6.49 | 6.67 | 6.38 | 6.51 | 6.51 | +0.00% | 2,468,984 | 1.74 |
| Oct 20, 2026 | 6.58 | 6.94 | 6.47 | 6.51 | 6.51 | -1.44% | 2,112,014 | 1.51 |
| Oct 19, 2026 | 6.54 | 6.74 | 6.46 | 6.61 | 6.61 | +3.53% | 823,030 | 0.59 |
| Oct 16, 2026 | 6.98 | 7.02 | 6.22 | 6.38 | 6.38 | -8.46% | 1,992,874 | 1.44 |
| Oct 15, 2026 | 7.00 | 7.13 | 6.83 | 6.97 | 6.97 | -0.43% | 1,197,729 | 0.87 |
| Oct 14, 2026 | 6.98 | 7.11 | 6.83 | 7.00 | 7.00 | +0.00% | 1,642,257 | 1.19 |
| Oct 13, 2026 | 7.00 | 7.20 | 6.92 | 7.00 | 7.00 | -0.85% | 1,646,073 | 1.20 |
| Oct 12, 2026 | 7.39 | 7.45 | 7.05 | 7.06 | 7.06 | -4.72% | 948,696 | 0.68 |
| Oct 09, 2026 | 7.20 | 7.48 | 7.14 | 7.41 | 7.41 | +3.06% | 987,301 | 0.71 |
| Oct 08, 2026 | 7.14 | 7.32 | 7.05 | 7.19 | 7.19 | -0.69% | 1,108,964 | 0.79 |
| Oct 07, 2026 | 7.02 | 7.35 | 6.96 | 7.24 | 7.24 | +2.99% | 1,035,936 | 0.73 |
| Oct 06, 2026 | 7.06 | 7.23 | 6.89 | 7.03 | 7.03 | +0.29% | 1,056,466 | 0.74 |
| Oct 05, 2026 | 7.24 | 7.34 | 6.83 | 7.01 | 7.01 | -3.18% | 1,702,902 | 1.18 |
| Oct 02, 2026 | 7.62 | 7.63 | 7.05 | 7.24 | 7.24 | -3.85% | 1,886,305 | 1.31 |
| Oct 01, 2026 | 7.89 | 8.04 | 7.52 | 7.53 | 7.53 | -6.92% | 1,153,289 | 0.80 |
| Sep 30, 2026 | 8.08 | 8.28 | 7.87 | 8.09 | 8.09 | +5.20% | 2,378,245 | 1.70 |
| Sep 29, 2026 | 7.75 | 7.76 | 7.47 | 7.69 | 7.69 | -0.77% | 1,029,828 | 0.73 |
| Sep 28, 2026 | 7.50 | 7.84 | 7.35 | 7.75 | 7.75 | +2.79% | 1,301,101 | 0.89 |
| Sep 25, 2026 | 7.90 | 7.96 | 7.51 | 7.54 | 7.54 | -3.70% | 1,422,970 | 0.97 |
| Sep 24, 2026 | 7.79 | 8.14 | 7.62 | 7.83 | 7.83 | +0.00% | 1,141,095 | 0.77 |
| Sep 23, 2026 | 8.15 | 8.20 | 7.76 | 7.83 | 7.83 | -3.57% | 1,328,073 | 0.80 |
| Sep 22, 2026 | 8.15 | 8.42 | 7.95 | 8.12 | 8.12 | +0.87% | 1,674,963 | 0.99 |
| Sep 21, 2026 | 8.03 | 8.07 | 7.82 | 8.05 | 8.05 | +0.88% | 1,006,915 | 0.59 |
| Sep 18, 2026 | 7.91 | 8.09 | 7.80 | 7.98 | 7.98 | +0.88% | 2,830,274 | 1.66 |
| Sep 17, 2026 | 7.59 | 8.11 | 7.59 | 7.91 | 7.91 | +6.60% | 1,871,086 | 1.09 |
| Sep 16, 2026 | 7.43 | 7.62 | 7.27 | 7.42 | 7.42 | +1.37% | 1,905,747 | 1.06 |
| Sep 15, 2026 | 7.22 | 7.33 | 7.02 | 7.32 | 7.32 | +1.24% | 1,385,042 | 0.77 |
| Sep 14, 2026 | 7.06 | 7.29 | 7.02 | 7.23 | 7.23 | +2.41% | 1,430,428 | 0.79 |
| Sep 11, 2026 | 7.38 | 7.44 | 7.01 | 7.06 | 7.06 | -3.02% | 1,461,951 | 0.80 |
| Sep 10, 2026 | 7.48 | 7.56 | 7.21 | 7.28 | 7.28 | -3.45% | 2,476,391 | 1.38 |
| Sep 09, 2026 | 7.82 | 7.85 | 7.52 | 7.54 | 7.54 | -3.83% | 2,367,415 | 1.31 |
| Sep 08, 2026 | 8.32 | 8.34 | 7.82 | 7.84 | 7.84 | -7.66% | 3,534,575 | 2.00 |
| Sep 07, 2026 | 8.20 | 8.56 | 8.10 | 8.49 | 8.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.20 | 8.56 | 8.10 | 8.49 | 8.49 | +2.17% | 886,366 | 0.50 |
| Sep 03, 2026 | 8.49 | 8.64 | 8.21 | 8.31 | 8.31 | -2.00% | 1,532,436 | 0.86 |
| Sep 02, 2026 | 8.27 | 8.52 | 8.25 | 8.48 | 8.48 | +2.79% | 1,044,380 | 0.59 |
| Sep 01, 2026 | 7.83 | 8.40 | 7.83 | 8.25 | 8.25 | +3.90% | 1,652,180 | 0.93 |
| Aug 31, 2026 | 8.07 | 8.14 | 7.82 | 7.94 | 7.94 | -1.98% | 1,059,972 | 0.60 |
| Aug 28, 2026 | 8.17 | 8.22 | 7.95 | 8.10 | 8.10 | -0.98% | 988,889 | 0.55 |
| Aug 27, 2026 | 8.31 | 8.40 | 8.16 | 8.18 | 8.18 | -1.09% | 989,424 | 0.55 |
| Aug 26, 2026 | 8.20 | 8.34 | 8.02 | 8.27 | 8.27 | +1.22% | 1,322,472 | 0.74 |
| Aug 25, 2026 | 8.04 | 8.42 | 8.01 | 8.17 | 8.17 | +2.90% | 1,322,395 | 0.73 |
| Aug 24, 2026 | 7.99 | 8.12 | 7.68 | 7.94 | 7.94 | -0.63% | 920,742 | 0.51 |