$6.33
+0.0200 (+0.317%)
At Close: Jul 15, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.83 | $7.11 | Wednesday, 15th Jul 2026 ACHV stock ended at $6.33. This is 0.317% more than the trading day before Tuesday, 14th Jul 2026. During the day the stock fluctuated 8.84% from a day low at $5.88 to a day high of $6.40. |
| 90 days | $3.93 | $7.11 | |
| 52 weeks | $2.37 | $7.11 |
Historical Achieve Life Sciences, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2026 | $6.32 | $6.40 | $5.88 | $6.33 | 1 669 082 |
| Jul 14, 2026 | $6.17 | $6.32 | $6.04 | $6.31 | 1 630 158 |
| Jul 13, 2026 | $6.10 | $6.17 | $5.95 | $6.10 | 1 326 816 |
| Jul 10, 2026 | $6.37 | $6.40 | $5.81 | $6.11 | 2 047 412 |
| Jul 09, 2026 | $6.28 | $6.43 | $6.12 | $6.40 | 1 720 876 |
| Jul 08, 2026 | $6.51 | $6.54 | $6.02 | $6.21 | 2 405 701 |
| Jul 07, 2026 | $6.43 | $6.56 | $6.23 | $6.52 | 1 732 125 |
| Jul 06, 2026 | $6.51 | $6.66 | $6.38 | $6.45 | 1 300 534 |
| Jul 02, 2026 | $6.42 | $6.60 | $6.17 | $6.40 | 1 712 856 |
| Jul 01, 2026 | $6.49 | $7.11 | $6.27 | $6.40 | 3 838 127 |
| Jun 30, 2026 | $6.23 | $6.55 | $6.09 | $6.53 | 2 459 688 |
| Jun 29, 2026 | $5.98 | $6.31 | $5.97 | $6.23 | 2 158 490 |
| Jun 26, 2026 | $5.73 | $6.06 | $5.68 | $6.02 | 12 441 224 |
| Jun 25, 2026 | $5.25 | $6.00 | $5.24 | $5.70 | 3 808 630 |
| Jun 24, 2026 | $5.02 | $5.44 | $4.91 | $5.30 | 2 083 800 |
| Jun 23, 2026 | $4.98 | $5.16 | $4.86 | $5.01 | 2 124 551 |
| Jun 22, 2026 | $4.94 | $5.43 | $4.94 | $5.10 | 2 899 457 |
| Jun 18, 2026 | $5.35 | $5.50 | $4.83 | $4.85 | 4 483 577 |
| Jun 17, 2026 | $5.52 | $5.63 | $5.32 | $5.36 | 1 438 021 |
| Jun 16, 2026 | $5.60 | $5.75 | $5.42 | $5.55 | 1 535 128 |
| Jun 15, 2026 | $5.64 | $5.75 | $5.32 | $5.60 | 1 941 236 |
| Jun 12, 2026 | $5.52 | $5.97 | $5.49 | $5.52 | 1 171 248 |
| Jun 11, 2026 | $5.74 | $6.16 | $5.52 | $5.52 | 2 768 869 |
| Jun 10, 2026 | $5.66 | $5.79 | $5.47 | $5.75 | 1 265 405 |
| Jun 09, 2026 | $5.59 | $5.74 | $5.36 | $5.60 | 1 188 219 |
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