Acumen Pharmaceuticals, Inc. - ABOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.68	2.57	2.57	2.75	2.56	221,542
February 19, 2026	2.56	2.72	2.72	2.73	2.51	244,874
February 18, 2026	2.46	2.61	2.61	2.65	2.41	274,400
February 17, 2026	2.5	2.45	2.45	2.51	2.37	193,011
February 13, 2026	2.39	2.51	2.51	2.65	2.38	281,839
February 12, 2026	2.57	2.39	2.39	2.57	2.34	262,346
February 11, 2026	2.48	2.56	2.56	2.58	2.33	296,081
February 10, 2026	2.46	2.47	2.47	2.58	2.36	374,000
February 09, 2026	2.4	2.48	2.48	2.51	2.25	341,339
February 06, 2026	2.3	2.4	2.4	2.47	2.27	504,900
February 05, 2026	2.4	2.25	2.25	2.43	2.21	610,800
February 04, 2026	2.55	2.45	2.45	2.6	2.38	430,805
February 03, 2026	2.61	2.57	2.57	2.65	2.39	549,431
February 02, 2026	2.55	2.59	2.59	2.69	2.45	445,545
January 30, 2026	2.78	2.6	2.6	2.79	2.45	700,339
January 29, 2026	2.86	2.79	2.79	3	2.69	846,632
January 28, 2026	2.96	2.81	2.81	3.05	2.63	2.22M
January 27, 2026	2.37	2.72	2.72	2.73	2.23	6.11M
January 26, 2026	2.41	2.08	2.08	3.01	2.01	12.22M
January 23, 2026	1.98	1.98	1.98	1.98	1.88	141,721
January 22, 2026	1.81	1.99	1.99	2.03	1.81	239,252
January 21, 2026	1.87	1.81	1.81	1.92	1.76	212,438
January 20, 2026	1.84	1.86	1.86	1.92	1.82	73,200
January 16, 2026	1.88	1.89	1.89	1.99	1.83	305,700
January 15, 2026	1.8	1.86	1.86	1.88	1.73	127,567
January 14, 2026	1.74	1.79	1.79	1.84	1.73	221,540
January 13, 2026	1.72	1.73	1.73	1.76	1.68	106,743
January 12, 2026	1.84	1.72	1.72	1.84	1.67	302,503
January 09, 2026	1.85	1.81	1.81	1.85	1.7	284,600
January 08, 2026	1.95	1.86	1.86	1.95	1.72	588,300
January 07, 2026	1.98	1.99	1.99	2.04	1.95	220,200
January 06, 2026	1.98	1.96	1.96	2.05	1.94	166,600
January 05, 2026	2.08	1.98	1.98	2.13	1.9	182,200
January 02, 2026	2.13	2.02	2.02	2.14	1.97	145,900
December 31, 2025	2	2.11	2.11	2.14	2	184,200
December 30, 2025	1.99	2	2	2	1.9	162,500
December 29, 2025	2.09	2	2	2.11	1.98	228,246
December 26, 2025	2.17	2.11	2.11	2.17	2.09	92,837
December 24, 2025	2.16	2.16	2.16	2.18	2.12	97,975
December 23, 2025	2.28	2.17	2.17	2.32	2.12	202,400
December 22, 2025	2.17	2.28	2.28	2.39	2.14	359,893
December 19, 2025	2.11	2.15	2.15	2.28	2.11	264,040
December 18, 2025	2.08	2.12	2.12	2.12	2.01	180,042
December 17, 2025	2.13	2.05	2.05	2.15	2.02	123,400
December 16, 2025	2.02	2.1	2.1	2.11	2	144,500
December 15, 2025	2.14	2.06	2.06	2.15	1.97	125,000
December 12, 2025	2	2.14	2.14	2.19	2	277,157
December 11, 2025	1.89	1.96	1.96	1.99	1.87	156,109
December 10, 2025	1.92	1.91	1.91	1.96	1.88	78,065
December 09, 2025	1.9	1.95	1.95	1.95	1.87	106,309
December 08, 2025	1.86	1.94	1.94	1.95	1.85	81,897
December 05, 2025	2.02	1.86	1.86	2.02	1.86	166,993
December 04, 2025	1.92	1.98	1.98	2	1.9	168,931
December 03, 2025	1.76	1.93	1.93	1.94	1.76	136,200
December 02, 2025	1.89	1.75	1.75	1.89	1.75	127,203
December 01, 2025	1.88	1.9	1.9	1.94	1.84	133,721
November 28, 2025	1.96	1.88	1.88	2.02	1.88	53,323
November 26, 2025	1.94	1.95	1.95	2.03	1.91	158,071
November 25, 2025	1.71	1.94	1.94	1.96	1.65	374,070
November 24, 2025	1.64	1.7	1.7	1.73	1.61	148,723

Acumen Pharmaceuticals, Inc. (ABOS) NASDAQ