$4.40
+0.0200 (+0.457%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.24 | $5.78 | Monday, 17th Nov 2025 ACHV stock ended at $4.40. This is 0.457% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.77% from a day low at $4.30 to a day high of $4.51. |
| 90 days | $2.55 | $5.78 | |
| 52 weeks | $1.84 | $5.78 |
Historical Achieve Life Sciences, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $4.35 | $4.51 | $4.30 | $4.40 | 480 111 |
| Nov 14, 2025 | $4.45 | $4.67 | $4.37 | $4.38 | 427 589 |
| Nov 13, 2025 | $4.70 | $4.90 | $4.50 | $4.58 | 529 209 |
| Nov 12, 2025 | $4.75 | $4.79 | $4.52 | $4.72 | 531 550 |
| Nov 11, 2025 | $4.38 | $4.78 | $4.26 | $4.77 | 1 047 344 |
| Nov 10, 2025 | $4.67 | $4.67 | $4.39 | $4.45 | 697 359 |
| Nov 07, 2025 | $4.67 | $4.67 | $4.27 | $4.59 | 920 228 |
| Nov 06, 2025 | $4.96 | $5.04 | $4.66 | $4.74 | 748 021 |
| Nov 05, 2025 | $4.87 | $5.07 | $4.85 | $4.93 | 570 407 |
| Nov 04, 2025 | $5.07 | $5.15 | $4.77 | $4.81 | 769 230 |
| Nov 03, 2025 | $5.15 | $5.30 | $4.99 | $5.11 | 940 131 |
| Oct 31, 2025 | $5.26 | $5.42 | $5.01 | $5.12 | 914 171 |
| Oct 30, 2025 | $4.93 | $5.24 | $4.80 | $5.24 | 1 114 249 |
| Oct 29, 2025 | $4.79 | $4.99 | $4.70 | $4.95 | 874 582 |
| Oct 28, 2025 | $4.68 | $5.00 | $4.65 | $4.78 | 836 470 |
| Oct 27, 2025 | $5.00 | $5.07 | $4.66 | $4.68 | 1 251 716 |
| Oct 24, 2025 | $5.00 | $5.06 | $4.81 | $5.00 | 1 199 335 |
| Oct 23, 2025 | $5.07 | $5.11 | $4.72 | $4.92 | 2 471 387 |
| Oct 22, 2025 | $5.16 | $5.19 | $4.85 | $5.11 | 2 129 692 |
| Oct 21, 2025 | $4.99 | $5.78 | $4.93 | $5.15 | 5 774 068 |
| Oct 20, 2025 | $4.26 | $5.04 | $4.24 | $5.00 | 5 000 137 |
| Oct 17, 2025 | $3.97 | $4.44 | $3.71 | $4.20 | 15 884 251 |
| Oct 16, 2025 | $3.22 | $3.24 | $3.06 | $3.08 | 452 431 |
| Oct 15, 2025 | $3.18 | $3.24 | $3.09 | $3.18 | 334 240 |
| Oct 14, 2025 | $3.07 | $3.19 | $3.03 | $3.17 | 454 520 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ACHV stock historical prices to predict future price movements?
Trend Analysis: Examine the ACHV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ACHV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ACHV