stockNASDAQ: ACHV • 12 Months Updates
Achieve Life Sciences Inc. (ACHV) 12 Months
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.
Investor Relations:ir.achievelifesciences.com
Price & Performance Trajectory
Achieve Life Sciences Inc.NASDAQ: ACHV
Latest Close
$6.83
12 Months Updates Trajectory
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesACHV session performance
✓ Latest Close USD
$6.83
Latest session close
+$1.59vs period start
Period Return % % GAIN
+30.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.64 / $2.62
Period range envelope
$6.02channel spread
Total Volume SHARES
308.41M
Period turnover
Avg: 1.23M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $6.83 | -5.01% | $7.27 | $6.57 | 1.38M |
| Oct 29, 2026 | $7.19 | +4.96% | $7.23 | $6.90 | 1.37M |
| Oct 28, 2026 | $6.85 | -1.15% | $6.97 | $6.68 | 966.2K |
| Oct 27, 2026 | $6.93 | +5.96% | $6.94 | $6.45 | 1.49M |
| Oct 26, 2026 | $6.54 | +0.77% | $6.65 | $6.47 | 701.5K |
| Oct 23, 2026 | $6.49 | -0.15% | $6.61 | $6.36 | 590.1K |
| Oct 22, 2026 | $6.50 | -0.15% | $6.64 | $6.38 | 963.3K |
| Oct 21, 2026 | $6.51 | +0.00% | $6.67 | $6.38 | 2.47M |
| Oct 20, 2026 | $6.51 | -1.44% | $6.94 | $6.47 | 2.10M |
| Oct 19, 2026 | $6.61 | +3.53% | $6.73 | $6.46 | 823.0K |
| Oct 16, 2026 | $6.38 | -8.46% | $7.02 | $6.22 | 1.99M |
| Oct 15, 2026 | $6.97 | -0.43% | $7.13 | $6.83 | 1.20M |
| Oct 14, 2026 | $7.00 | +0.00% | $7.11 | $6.83 | 1.64M |
| Oct 13, 2026 | $7.00 | -0.85% | $7.20 | $6.92 | 1.65M |
| Oct 12, 2026 | $7.06 | -4.72% | $7.45 | $7.05 | 948.7K |
Page 1 of 17