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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.86	1.88	1.88	1.92	1.74	282,800
November 06, 2025	2	1.9	1.9	2.05	1.9	174,736
November 05, 2025	1.95	2.03	2.03	2.09	1.95	85,900
November 04, 2025	2.14	1.94	1.94	2.16	1.94	275,400
November 03, 2025	2.21	2.18	2.18	2.24	2.11	198,200
October 31, 2025	2.22	2.21	2.21	2.3	2.15	239,326
October 30, 2025	2.27	2.22	2.22	2.33	2.19	116,064
October 29, 2025	2.31	2.26	2.26	2.37	2.22	210,700
October 28, 2025	2.21	2.29	2.29	2.46	2.12	710,100
October 27, 2025	2.24	2.2	2.2	2.24	2.12	273,605
October 24, 2025	2.12	2.21	2.21	2.35	2.11	473,011
October 23, 2025	1.9	2.11	2.11	2.15	1.9	442,800
October 22, 2025	1.96	1.85	1.85	2.03	1.85	448,000
October 21, 2025	2.13	1.98	1.98	2.17	1.9	479,100
October 20, 2025	2.07	2.12	2.12	2.2	2.04	203,600
October 17, 2025	2.13	2.03	2.03	2.17	2	193,737
October 16, 2025	2.28	2.13	2.13	2.32	2.11	297,244
October 15, 2025	2.35	2.28	2.28	2.4	2.19	292,605
October 14, 2025	2.08	2.33	2.33	2.35	2.01	401,930
October 13, 2025	2.14	2.12	2.12	2.2	2.07	439,303
October 10, 2025	2.29	2.14	2.14	2.35	2.11	581,300
October 09, 2025	1.9	2.25	2.25	2.33	1.9	1.49M
October 08, 2025	1.88	1.88	1.88	1.95	1.86	205,705
October 07, 2025	1.97	1.88	1.88	2.1	1.82	462,300
October 06, 2025	1.75	1.94	1.94	1.95	1.67	705,513
October 03, 2025	1.79	1.73	1.73	1.8	1.71	373,468
October 02, 2025	1.77	1.77	1.77	1.84	1.71	287,997
October 01, 2025	1.75	1.75	1.75	1.86	1.72	417,428
September 30, 2025	1.58	1.71	1.71	1.82	1.57	819,100
September 29, 2025	1.46	1.58	1.58	1.58	1.45	432,804
September 26, 2025	1.5	1.42	1.42	1.75	1.42	1.74M
September 25, 2025	1.31	1.48	1.48	1.54	1.3	1.28M
September 24, 2025	1.24	1.27	1.27	1.3	1.24	172,863
September 23, 2025	1.27	1.23	1.23	1.31	1.22	253,700
September 22, 2025	1.25	1.28	1.28	1.32	1.24	204,025
September 19, 2025	1.34	1.26	1.26	1.34	1.26	216,100
September 18, 2025	1.27	1.32	1.32	1.33	1.26	78,770
September 17, 2025	1.27	1.25	1.25	1.3	1.23	153,420
September 16, 2025	1.28	1.23	1.23	1.3	1.21	120,800
September 15, 2025	1.31	1.26	1.26	1.36	1.22	201,200
September 12, 2025	1.39	1.32	1.32	1.39	1.3	163,989
September 11, 2025	1.34	1.39	1.39	1.41	1.33	122,280
September 10, 2025	1.46	1.35	1.35	1.47	1.35	134,624
September 09, 2025	1.41	1.44	1.44	1.44	1.38	94,426
September 08, 2025	1.47	1.41	1.41	1.47	1.39	126,069
September 05, 2025	1.39	1.44	1.44	1.46	1.38	112,909
September 04, 2025	1.4	1.38	1.38	1.4	1.34	95,126
September 03, 2025	1.35	1.39	1.39	1.43	1.35	137,614
September 02, 2025	1.35	1.36	1.36	1.39	1.34	116,399
August 29, 2025	1.33	1.36	1.36	1.36	1.3	93,900
August 28, 2025	1.4	1.31	1.31	1.42	1.31	274,000
August 27, 2025	1.4	1.39	1.39	1.43	1.39	354,456
August 26, 2025	1.51	1.46	1.46	1.54	1.46	153,822
August 25, 2025	1.52	1.51	1.51	1.55	1.47	166,110
August 22, 2025	1.36	1.53	1.53	1.6	1.36	922,301
August 21, 2025	1.39	1.36	1.36	1.4	1.35	76,871
August 20, 2025	1.38	1.41	1.41	1.43	1.36	155,000
August 19, 2025	1.46	1.38	1.38	1.46	1.37	138,900
August 18, 2025	1.41	1.43	1.43	1.45	1.41	79,438
August 15, 2025	1.41	1.42	1.42	1.46	1.38	184,104

Acumen Pharmaceuticals, Inc. (ABOS) NASDAQ