ACADIA Pharmaceuticals Inc. - ACAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	27.95	27.87	27.87	27.96	27.65	492,869
December 23, 2025	28.03	27.83	27.83	28.35	27.58	1.03M
December 22, 2025	27.16	28.06	28.06	28.26	26.92	1.61M
December 19, 2025	26.81	27.16	27.16	27.51	26.56	3.36M
December 18, 2025	26.96	26.6	26.6	27.21	26.59	1.29M
December 17, 2025	26.77	26.93	26.93	27.35	26.6	1.45M
December 16, 2025	27.29	26.8	26.8	27.47	26.6	1.55M
December 15, 2025	27.18	27.26	27.26	27.46	26.82	1.39M
December 12, 2025	26.75	27.15	27.15	27.28	26.42	1.27M
December 11, 2025	26.67	26.68	26.68	26.97	26.38	940,500
December 10, 2025	26.87	26.81	26.81	27.07	26.55	1.73M
December 09, 2025	26.76	26.89	26.89	27.67	26.7	1.91M
December 08, 2025	27.67	26.76	26.76	27.73	26.6	1.61M
December 05, 2025	26.75	27.44	27.44	27.61	26.74	2.12M
December 04, 2025	25.57	26.55	26.55	26.76	25.4	1.81M
December 03, 2025	25.51	25.88	25.88	26.12	25.29	1.44M
December 02, 2025	25.24	25.43	25.43	25.67	24.88	1.62M
December 01, 2025	24.74	24.85	24.85	25.21	24.59	1.08M
November 28, 2025	24.93	25.04	25.04	25.12	24.56	563,300
November 26, 2025	24.22	24.81	24.81	25.2	24.2	1.88M
November 25, 2025	24.07	24.39	24.39	24.66	24	1.14M
November 24, 2025	23.57	23.9	23.9	23.93	23.1	1.84M
November 21, 2025	23.04	23.56	23.56	23.98	22.84	1.35M
November 20, 2025	23.49	22.9	22.9	23.61	22.81	1.15M
November 19, 2025	23.61	23.1	23.1	23.73	22.85	1.45M
November 18, 2025	23.69	23.8	23.8	24.08	23.5	1.61M
November 17, 2025	23.65	24.01	24.01	24.5	23.34	1.21M
November 14, 2025	23.29	24.02	24.02	24.11	23.2	1.24M
November 13, 2025	23.96	23.64	23.64	24.39	23.49	2.05M
November 12, 2025	23.48	24.13	24.13	24.39	23.38	2.39M
November 11, 2025	22.14	23.72	23.72	23.83	22	1.67M
November 10, 2025	22.8	22.2	22.2	22.9	22.08	1.43M
November 07, 2025	21.88	22.57	22.57	22.73	21.61	1.56M
November 06, 2025	23.58	21.65	21.65	23.58	20.64	2.31M
November 05, 2025	21.76	22.33	22.33	22.52	21.68	2.34M
November 04, 2025	21.98	21.85	21.85	22.2	21.72	1.39M
November 03, 2025	22.5	22.37	22.37	22.78	21.87	1.82M
October 31, 2025	22.55	22.7	22.7	22.91	22.25	1.42M
October 30, 2025	22.24	22.74	22.74	22.88	22.15	1.19M
October 29, 2025	22.55	22.53	22.53	22.92	22.05	2.08M
October 28, 2025	22.99	22.62	22.62	23.05	22.55	1.33M
October 27, 2025	22.25	22.99	22.99	23.01	21.96	2.21M
October 24, 2025	21.81	22.02	22.02	22.19	21.48	1.38M
October 23, 2025	21.27	21.73	21.73	21.75	21.07	1.62M
October 22, 2025	21.27	21.39	21.39	21.41	20.88	1.36M
October 21, 2025	21.14	21.27	21.27	21.35	20.81	1.52M
October 20, 2025	21.05	20.94	20.94	21.34	20.75	1.66M
October 17, 2025	20.46	20.89	20.89	21.07	20.33	2.12M
October 16, 2025	21.79	20.62	20.62	22.1	20.46	2.81M
October 15, 2025	20.41	21.74	21.74	21.92	20.41	2.75M
October 14, 2025	19.86	20.36	20.36	20.47	19.72	2.57M
October 13, 2025	20.59	20.06	20.06	20.77	19.69	2.57M
October 10, 2025	20.96	20.06	20.06	20.96	20.02	2.85M
October 09, 2025	21.27	20.63	20.63	21.33	20.57	1.99M
October 08, 2025	21.71	21.31	21.31	21.71	21.19	1.82M
October 07, 2025	21.61	21.54	21.54	21.96	21.42	2.24M
October 06, 2025	21.8	21.59	21.59	21.94	21.32	2.18M
October 03, 2025	21.47	21.8	21.8	21.85	21.42	1.35M
October 02, 2025	21.28	21.38	21.38	21.49	21.07	1.69M
October 01, 2025	21.33	21.24	21.24	21.55	21	1.98M

ACADIA Pharmaceuticals Inc. (ACAD) NASDAQ