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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.01	23.99	23.99	24.22	23.58	2.25M
February 19, 2026	23.04	24.33	24.33	24.56	22.88	1.92M
February 18, 2026	22.8	23.2	23.2	23.28	22.59	1.09M
February 17, 2026	21.94	22.95	22.95	23.06	21.9	1.81M
February 13, 2026	21.89	22.03	22.03	22.19	21.79	985,351
February 12, 2026	22.46	21.61	21.61	22.58	21.51	1.24M
February 11, 2026	22.89	22.47	22.47	22.92	22.15	977,515
February 10, 2026	23.19	22.7	22.7	23.26	22.66	1.09M
February 09, 2026	23.38	23.22	23.22	23.54	23.02	1.55M
February 06, 2026	24.04	23.56	23.56	24.04	23.37	2.36M
February 05, 2026	24.5	23.46	23.46	24.67	23.37	1.14M
February 04, 2026	24.82	24.23	24.23	24.95	24.16	1.48M
February 03, 2026	25.69	24.76	24.76	25.9	24.42	1.81M
February 02, 2026	25.29	26.13	26.13	26.23	25.03	1.33M
January 30, 2026	25.59	25.13	25.13	25.77	25.06	1.21M
January 29, 2026	25.62	25.7	25.7	26.04	25.47	1.05M
January 28, 2026	26.36	25.62	25.62	27.21	25.52	1.5M
January 27, 2026	26.82	26.2	26.2	27.22	25.71	1.08M
January 26, 2026	26.58	26.86	26.86	27.08	26.43	596,282
January 23, 2026	27.41	26.84	26.84	27.81	26.67	1.76M
January 22, 2026	26.67	27.51	27.51	27.68	26.67	1.61M
January 21, 2026	26.14	26.76	26.76	26.95	26.05	1.37M
January 20, 2026	25.72	26.29	26.29	26.31	25.25	1.21M
January 16, 2026	26.7	25.99	25.99	26.7	25.81	1.36M
January 15, 2026	26.99	26.53	26.53	27.06	26.42	998,200
January 14, 2026	26.52	26.86	26.86	26.87	26.35	951,832
January 13, 2026	26.96	26.46	26.46	26.98	26.01	1.14M
January 12, 2026	26.3	26.59	26.59	26.74	25.92	1.02M
January 09, 2026	26.94	26.78	26.78	27.2	26.49	756,941
January 08, 2026	27.31	26.91	26.91	27.5	26.55	1.3M
January 07, 2026	27.12	27.42	27.42	27.74	27.05	1.61M
January 06, 2026	26.5	26.94	26.94	26.99	26.36	1.41M
January 05, 2026	26.17	26.15	26.15	26.6	25.56	1.43M
January 02, 2026	26.75	26.29	26.29	26.9	26.08	1.67M
December 31, 2025	26.7	26.71	26.71	26.87	26.64	768,368
December 30, 2025	27.12	26.7	26.7	27.3	26.66	1.05M
December 29, 2025	27.53	27.26	27.26	27.62	27.07	995,900
December 26, 2025	27.87	27.62	27.62	27.95	27.4	620,646
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

ACADIA Pharmaceuticals Inc. (ACAD) NASDAQ