Achieve Life Sciences, Inc. - ACHV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	3.05	3.15	3.15	3.21	3.02	883,015
September 29, 2025	3.02	3.04	3.04	3.09	2.97	630,611
September 26, 2025	3	3.01	3.01	3.06	2.93	448,101
September 25, 2025	3.03	2.97	2.97	3.08	2.97	300,444
September 24, 2025	3.08	3.08	3.08	3.17	3.05	580,702
September 23, 2025	2.96	3.04	3.04	3.13	2.93	996,268
September 22, 2025	2.85	2.95	2.95	2.99	2.77	639,021
September 19, 2025	2.86	2.82	2.82	2.93	2.81	1.77M
September 18, 2025	3.01	2.87	2.87	3.04	2.84	1.14M
September 17, 2025	3.07	2.96	2.96	3.09	2.96	519,200
September 16, 2025	3.05	3.08	3.08	3.12	3.05	457,776
September 15, 2025	3.11	3.04	3.04	3.15	2.97	828,600
September 12, 2025	3.15	3.08	3.08	3.17	2.98	990,295
September 11, 2025	3.28	3.16	3.16	3.3	3.09	1.51M
September 10, 2025	3.1	3.28	3.28	3.29	3.06	1.64M
September 09, 2025	2.92	3.12	3.12	3.17	2.87	1.12M
September 08, 2025	2.8	2.93	2.93	2.95	2.77	838,325
September 05, 2025	2.81	2.83	2.83	2.87	2.68	1.42M
September 04, 2025	2.79	2.79	2.79	2.89	2.74	1.49M
September 03, 2025	3.13	2.86	2.86	3.14	2.77	2.61M
September 02, 2025	2.94	2.92	2.92	3.03	2.85	1.41M
August 29, 2025	3.19	2.98	2.98	3.2	2.95	1.48M
August 28, 2025	3.01	3.16	3.16	3.27	2.95	1.36M
August 27, 2025	3.16	2.98	2.98	3.25	2.91	2.05M
August 26, 2025	3.33	3.12	3.12	3.34	3.11	1.86M
August 25, 2025	3.16	3.31	3.31	3.49	3.12	5.57M
August 22, 2025	2.94	2.92	2.92	3.1	2.86	1.54M
August 21, 2025	2.66	2.89	2.89	3.1	2.61	2.7M
August 20, 2025	2.59	2.58	2.58	2.67	2.55	447,600
August 19, 2025	2.66	2.57	2.57	2.72	2.56	473,509
August 18, 2025	2.55	2.66	2.66	2.74	2.55	529,100
August 15, 2025	2.53	2.55	2.55	2.58	2.46	639,800
August 14, 2025	2.51	2.55	2.55	2.55	2.46	438,500
August 13, 2025	2.47	2.54	2.54	2.56	2.45	391,700
August 12, 2025	2.44	2.44	2.44	2.44	2.37	724,755
August 11, 2025	2.55	2.45	2.45	2.59	2.45	957,200
August 08, 2025	2.59	2.5	2.5	2.62	2.48	915,156
August 07, 2025	2.71	2.64	2.64	2.75	2.56	925,382
August 06, 2025	2.64	2.64	2.64	2.67	2.6	537,626
August 05, 2025	2.56	2.62	2.62	2.65	2.52	551,600
August 04, 2025	2.6	2.58	2.58	2.62	2.56	500,715
August 01, 2025	2.55	2.55	2.55	2.58	2.52	401,333
July 31, 2025	2.68	2.61	2.61	2.71	2.59	492,033
July 30, 2025	2.59	2.67	2.67	2.71	2.53	543,466
July 29, 2025	2.68	2.55	2.55	2.71	2.53	690,513
July 28, 2025	2.65	2.69	2.69	2.75	2.65	526,909
July 25, 2025	2.71	2.68	2.68	2.71	2.57	655,246
July 24, 2025	2.75	2.7	2.7	2.77	2.64	712,969
July 23, 2025	2.68	2.73	2.73	2.75	2.64	840,611
July 22, 2025	2.67	2.65	2.65	2.73	2.61	735,609
July 21, 2025	2.69	2.66	2.66	2.71	2.58	1.19M
July 18, 2025	2.78	2.68	2.68	2.82	2.67	882,699
July 17, 2025	2.71	2.75	2.75	2.79	2.64	993,322
July 16, 2025	2.66	2.69	2.69	2.77	2.6	1.15M
July 15, 2025	2.85	2.64	2.64	2.85	2.46	2.55M
July 14, 2025	2.62	2.75	2.75	2.83	2.46	7.22M
July 11, 2025	2.33	2.32	2.32	2.34	2.25	355,600
July 10, 2025	2.36	2.33	2.33	2.39	2.3	444,500
July 09, 2025	2.22	2.37	2.37	2.38	2.18	769,883
July 08, 2025	2.1	2.26	2.26	2.31	2.06	1.25M

Achieve Life Sciences, Inc. (ACHV) NASDAQ