Achieve Life Sciences, Inc. (ACHV) NASDAQ

5.03

-0.27(-5.09%)

Updated at June 02 04:00PM

Currency In USD

ACHV Historical Return

If you invested $1000 in Achieve Life Sciences, Inc. (ACHV) 10 years ago, it would be worth $1.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $591.76, while $1000 invested 1 year ago would be worth $1,194.77. This corresponds to total returns of -99.81%, -40.82%, 19.48%, respectively, with annualized returns of -46.53%, -9.96%, 19.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACHV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.3	5.03	5.03	5.3	5.03	858,059
June 01, 2026	5.1	5.3	5.3	5.53	5.04	1.55M
May 29, 2026	5.35	5.24	5.24	5.49	5.24	1.05M
May 28, 2026	4.8	5.3	5.3	5.37	4.7	2.27M
May 27, 2026	4.57	4.78	4.78	4.93	4.48	1.85M
May 26, 2026	4.6	4.56	4.56	4.74	4.55	1.03M
May 22, 2026	4.62	4.69	4.69	4.81	4.62	816,039
May 21, 2026	4.54	4.6	4.6	4.75	4.45	840,824
May 20, 2026	4.49	4.57	4.57	4.65	4.44	1.14M
May 19, 2026	4.73	4.45	4.45	4.8	4.43	1.31M
May 18, 2026	5.36	4.77	4.77	5.41	4.67	2.43M
May 15, 2026	5.6	5.29	5.29	5.66	5.28	1.28M
May 14, 2026	5.9	5.79	5.79	6.14	5.75	897,025
May 13, 2026	5.98	5.96	5.96	6.1	5.63	1.31M
May 12, 2026	5.35	5.99	5.99	6.13	5.35	2.83M
May 11, 2026	5.16	5.59	5.59	5.67	5.16	2.16M
May 08, 2026	4.81	5.21	5.21	5.35	4.74	1.76M
May 07, 2026	4.81	4.79	4.79	4.85	4.7	749,907
May 06, 2026	4.59	4.8	4.8	4.89	4.41	1.28M
May 05, 2026	4.4	4.56	4.56	4.6	4.32	857,908
May 04, 2026	4.35	4.39	4.39	4.53	4.33	736,055
May 01, 2026	4.39	4.38	4.38	4.4	4.2	467,447
April 30, 2026	4.19	4.39	4.39	4.41	4.18	1.51M
April 29, 2026	4.25	4.15	4.15	4.26	4.1	387,813
April 28, 2026	3.99	4.27	4.27	4.35	3.98	1.34M
April 27, 2026	4.06	3.96	3.96	4.22	3.93	834,224
April 24, 2026	4.15	4.02	4.02	4.19	3.94	781,742
April 23, 2026	4.23	4.15	4.15	4.29	4.03	1.21M
April 22, 2026	4.3	4.23	4.23	4.33	4.06	803,126
April 21, 2026	4.37	4.21	4.21	4.45	4.01	1.53M
April 20, 2026	5	4.25	4.25	5.3	4.25	2.42M
April 17, 2026	4.95	5.1	5.1	5.3	4.75	4.21M
April 16, 2026	4.05	4.81	4.81	5.25	3.98	14.02M
April 15, 2026	3.18	3.55	3.55	3.57	3.1	2.13M
April 14, 2026	3.63	3.61	3.61	3.73	3.59	513,827
April 13, 2026	3.48	3.58	3.58	3.58	3.42	501,773
April 10, 2026	3.33	3.49	3.49	3.49	3.3	560,594
April 09, 2026	3.21	3.32	3.32	3.35	3.2	519,778
April 08, 2026	3.32	3.26	3.26	3.33	3.22	319,495
April 07, 2026	3.22	3.2	3.2	3.26	3.09	508,902
April 06, 2026	3.23	3.23	3.23	3.29	3.15	437,467
April 02, 2026	3.1	3.23	3.23	3.32	3.05	504,188
April 01, 2026	3	3.14	3.14	3.2	2.98	750,364
March 31, 2026	2.71	2.94	2.94	2.99	2.71	991,909
March 30, 2026	2.65	2.67	2.67	2.78	2.62	531,202
March 27, 2026	2.88	2.65	2.65	2.88	2.63	1.23M
March 26, 2026	2.82	2.89	2.89	2.9	2.67	973,841
March 25, 2026	3.03	2.82	2.82	3.05	2.78	2.4M
March 24, 2026	3.66	2.9	2.9	3.74	2.85	4.38M
March 23, 2026	4.1	4.05	4.05	4.15	3.89	550,755
March 20, 2026	4.08	4	4	4.14	3.97	304,432
March 19, 2026	4.04	4.09	4.09	4.16	3.98	312,465
March 18, 2026	4.27	4.04	4.04	4.27	4.03	313,881
March 17, 2026	4.25	4.25	4.25	4.3	4.2	259,104
March 16, 2026	4.2	4.2	4.2	4.33	4.16	346,405
March 13, 2026	4.18	4.17	4.17	4.25	4.05	361,088
March 12, 2026	4.25	4.14	4.14	4.37	4.1	532,065
March 11, 2026	4.28	4.38	4.38	4.4	4.19	321,658
March 10, 2026	4.38	4.28	4.28	4.4	4.23	377,998
March 09, 2026	4.24	4.22	4.22	4.35	4.16	342,497