Achieve Life Sciences Stock Price History
NASDAQ: ACHVHealth CareBiotechnology: In Vitro & In Vivo Diagnostic SubstancesUSD
7.41+0.22 (+3.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACHV price history at a glance
The price history for Achieve Life Sciences (ACHV) on this page begins on October 9, 1995, when the stock closed at $282,150.00; it most recently closed at $7.41 on October 5, 2026. The highest price in this record is $1,856,250.00, reached on October 6, 1997; the latest close is 100.0% below that peak. Across the 30 complete calendar years in the table, ACHV finished higher in 10 and lower in 20. Its best year was 2001 (+1186.4%) and its worst was 2007 (-92.6%).
Over roughly 31 years the share price changed -100.0%, a -28.8% compound annual price return (excluding dividends). In the last 12 months alone, ACHV has gained 125.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $1,856,250.00
- Date of high
- Oct 6, 1997
- Low since 1995
- $1.84
- Date of low
- Apr 7, 2025
- 52-week high
- $8.64
- 52-week low
- $2.62
- Last close
- $7.41
ACHV returns
1 week
+2.35%
1 month
-1.72%
3 months
+21.28%
6 months
+112.32%
Year to date
+49.09%
1 year
+125.91%
3 years
+99.19%
5 years
-7.95%
ACHV price return, excluding dividends.
ACHV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.41 | +49.09% |
| 2025 | 4.97 | +34.32% |
| 2024 | 3.70 | -10.19% |
| 2023 | 4.12 | +68.16% |
| 2022 | 2.45 | -68.51% |
| 2021 | 7.78 | -3.95% |
| 2020 | 8.10 | -27.68% |
| 2019 | 11.20 | -58.52% |
| 2018 | 27.00 | -89.93% |
| 2017 | 268.00 | -75.64% |
| 2016 | 1,100.00 | -58.68% |
| 2015 | 2,662.00 | -47.84% |
| 2014 | 5,104.00 | -74.97% |
| 2013 | 20,394.00 | -29.88% |
| 2012 | 29,084.00 | +12.61% |
| 2011 | 25,828.00 | -30.08% |
| 2010 | 36,938.00 | -24.64% |
| 2009 | 49,016.00 | +536.57% |
| 2008 | 7,700.00 | -56.79% |
| 2007 | 17,820.00 | -92.64% |
| 2006 | 241,956.00 | +21.47% |
| 2005 | 199,188.00 | +42.49% |
| 2004 | 139,788.00 | -30.65% |
| 2003 | 201,564.00 | +147.09% |
| 2002 | 81,576.00 | -74.38% |
| 2001 | 318,384.00 | +1186.40% |
| 2000 | 24,750.00 | -75.00% |
| 1999 | 99,000.00 | -62.96% |
| 1998 | 267,300.00 | -80.85% |
| 1997 | 1,395,900.00 | +12.80% |
| 1996 | 1,237,500.00 | +155.10% |
| 1995* | 485,100.00 | +71.93% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
ACHV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.20 | 7.48 | 7.14 | 7.41 | +3.06% | |
| 7.14 | 7.32 | 7.05 | 7.19 | -0.69% | |
| 7.02 | 7.35 | 6.96 | 7.24 | +2.99% | |
| 7.06 | 7.23 | 6.89 | 7.03 | +0.29% | |
| 7.24 | 7.34 | 6.83 | 7.01 | -3.18% | |
| 7.62 | 7.63 | 7.05 | 7.24 | -3.85% | |
| 7.89 | 8.04 | 7.52 | 7.53 | -6.92% | |
| 8.08 | 8.28 | 7.87 | 8.09 | +5.20% | |
| 7.75 | 7.76 | 7.47 | 7.69 | -0.77% | |
| 7.50 | 7.84 | 7.35 | 7.75 | +2.79% | |
| 7.90 | 7.96 | 7.51 | 7.54 | -3.70% | |
| 7.79 | 8.14 | 7.62 | 7.83 | 0.00% | |
| 8.15 | 8.20 | 7.76 | 7.83 | -3.57% | |
| 8.15 | 8.42 | 7.95 | 8.12 | +0.87% | |
| 8.03 | 8.07 | 7.82 | 8.05 | +0.88% | |
| 7.91 | 8.09 | 7.80 | 7.98 | +0.88% | |
| 7.59 | 8.11 | 7.59 | 7.91 | +6.60% | |
| 7.43 | 7.62 | 7.27 | 7.42 | +1.37% | |
| 7.22 | 7.33 | 7.02 | 7.32 | +1.24% | |
| 7.06 | 7.29 | 7.02 | 7.23 | +2.41% | |
| 7.38 | 7.44 | 7.01 | 7.06 | -3.02% | |
| 7.48 | 7.56 | 7.21 | 7.28 | -3.45% | |
| 7.82 | 7.85 | 7.52 | 7.54 | -3.83% | |
| 8.32 | 8.34 | 7.82 | 7.84 | -7.66% | |
| 8.20 | 8.56 | 8.10 | 8.49 | +2.17% | |
| 8.49 | 8.64 | 8.21 | 8.31 | -2.00% | |
| 8.27 | 8.52 | 8.25 | 8.48 | +2.79% | |
| 7.83 | 8.40 | 7.83 | 8.25 | +3.90% | |
| 8.07 | 8.14 | 7.82 | 7.94 | -1.98% | |
| 8.17 | 8.22 | 7.95 | 8.10 | -0.98% | |
| 8.31 | 8.40 | 8.16 | 8.18 | -1.09% | |
| 8.20 | 8.34 | 8.02 | 8.27 | +1.22% | |
| 8.04 | 8.42 | 8.01 | 8.17 | +2.90% | |
| 7.99 | 8.12 | 7.68 | 7.94 | -0.63% | |
| 8.11 | 8.19 | 7.90 | 7.99 | -0.37% | |
| 8.42 | 8.46 | 7.96 | 8.02 | -5.98% | |
| 7.62 | 8.61 | 7.62 | 8.53 | +13.43% | |
| 7.43 | 7.60 | 7.31 | 7.52 | +0.27% | |
| 7.40 | 7.54 | 7.27 | 7.50 | -1.19% | |
| 7.27 | 7.60 | 7.15 | 7.59 | +4.69% | |
| 6.92 | 7.34 | 6.84 | 7.25 | +8.37% | |
| 6.77 | 6.77 | 6.51 | 6.69 | -1.18% | |
| 6.58 | 6.95 | 6.53 | 6.77 | +1.50% | |
| 6.66 | 6.80 | 6.61 | 6.67 | +0.30% | |
| 6.66 | 6.79 | 6.50 | 6.65 | +1.53% | |
| 6.57 | 6.75 | 6.51 | 6.55 | -1.65% | |
| 6.49 | 6.74 | 6.43 | 6.66 | +2.94% | |
| 6.60 | 6.60 | 6.29 | 6.47 | +2.37% | |
| 6.38 | 6.50 | 6.20 | 6.32 | -1.56% | |
| 6.30 | 6.46 | 6.05 | 6.42 | +1.90% | |
| 6.21 | 6.34 | 6.08 | 6.30 | +1.94% | |
| 6.19 | 6.33 | 5.93 | 6.18 | 0.00% | |
| 6.18 | 6.28 | 5.91 | 6.18 | 0.00% | |
| 6.18 | 6.43 | 6.03 | 6.18 | +1.31% | |
| 6.24 | 6.36 | 6.06 | 6.10 | -1.13% | |
| 6.26 | 6.40 | 6.16 | 6.17 | -2.22% | |
| 6.47 | 6.64 | 6.28 | 6.31 | -2.92% | |
| 6.29 | 6.51 | 6.21 | 6.50 | +4.17% | |
| 6.28 | 6.42 | 6.06 | 6.24 | -0.48% | |
| 5.83 | 6.40 | 5.76 | 6.27 | +5.20% | |
| 6.28 | 6.40 | 5.81 | 5.96 | -5.85% | |
| 6.31 | 6.40 | 5.88 | 6.33 | +0.32% | |
| 6.17 | 6.32 | 6.03 | 6.31 | +3.44% | |
| 6.06 | 6.17 | 5.95 | 6.10 | -0.16% | |
| 6.37 | 6.40 | 5.81 | 6.11 | -4.53% | |
| 6.26 | 6.43 | 6.12 | 6.40 | +3.06% | |
| 6.44 | 6.54 | 6.02 | 6.21 | -4.75% | |
| 6.39 | 6.56 | 6.23 | 6.52 | +1.09% | |
| 6.41 | 6.66 | 6.38 | 6.45 | +0.78% | |
| 6.42 | 6.60 | 6.16 | 6.40 | 0.00% | |
| 6.49 | 7.11 | 6.27 | 6.40 | -1.99% | |
| 6.23 | 6.55 | 6.09 | 6.53 | +4.82% | |
| 5.98 | 6.31 | 5.97 | 6.23 | +3.49% | |
| 5.73 | 6.06 | 5.68 | 6.02 | +5.61% | |
| 5.25 | 6.00 | 5.24 | 5.70 | +7.55% | |
| 5.02 | 5.44 | 4.91 | 5.30 | +5.79% | |
| 4.98 | 5.16 | 4.86 | 5.01 | -1.76% | |
| 4.94 | 5.43 | 4.94 | 5.10 | +5.15% | |
| 5.39 | 5.50 | 4.82 | 4.85 | -9.51% | |
| 5.59 | 5.63 | 5.32 | 5.36 | -3.42% | |
| 5.60 | 5.75 | 5.42 | 5.55 | -0.89% | |
| 5.64 | 5.75 | 5.32 | 5.60 | +1.45% | |
| 5.52 | 5.97 | 5.49 | 5.52 | 0.00% | |
| 5.74 | 6.16 | 5.52 | 5.52 | -4.00% | |
| 5.50 | 5.79 | 5.47 | 5.75 | +2.68% | |
| 5.59 | 5.74 | 5.36 | 5.60 | +2.19% | |
| 5.23 | 5.51 | 5.18 | 5.48 | +6.82% | |
| 5.23 | 5.31 | 5.00 | 5.13 | -3.02% | |
| 4.90 | 5.50 | 4.88 | 5.29 | +7.52% | |
| 5.00 | 5.00 | 4.71 | 4.92 | -2.19% | |
| 5.30 | 5.30 | 5.03 | 5.03 | -5.09% | |
| 5.10 | 5.53 | 5.04 | 5.30 | +1.15% | |
| 5.35 | 5.49 | 5.24 | 5.24 | -1.13% | |
| 4.80 | 5.37 | 4.70 | 5.30 | +10.88% | |
| 4.57 | 4.94 | 4.48 | 4.78 | +4.82% | |
| 4.60 | 4.74 | 4.55 | 4.56 | -2.77% | |
| 4.62 | 4.81 | 4.62 | 4.69 | +1.96% | |
| 4.54 | 4.75 | 4.45 | 4.60 | +0.66% | |
| 4.49 | 4.65 | 4.44 | 4.57 | +2.70% | |
| 4.73 | 4.80 | 4.43 | 4.45 | -6.71% | |
| 5.41 | 5.41 | 4.67 | 4.77 | -9.83% | |
| 5.60 | 5.66 | 5.28 | 5.29 | -8.64% | |
| 5.90 | 6.14 | 5.75 | 5.79 | -2.85% | |
| 5.98 | 6.10 | 5.63 | 5.96 | -0.50% | |
| 5.35 | 6.15 | 5.35 | 5.99 | +7.16% | |
| 5.16 | 5.67 | 5.16 | 5.59 | +7.29% | |
| 4.81 | 5.35 | 4.74 | 5.21 | +8.77% | |
| 4.81 | 4.85 | 4.70 | 4.79 | -0.21% | |
| 4.59 | 4.90 | 4.41 | 4.80 | +5.26% | |
| 4.40 | 4.60 | 4.32 | 4.56 | +3.87% | |
| 4.35 | 4.53 | 4.33 | 4.39 | +0.23% | |
| 4.39 | 4.40 | 4.20 | 4.38 | -0.23% | |
| 4.19 | 4.41 | 4.18 | 4.39 | +5.78% | |
| 4.25 | 4.26 | 4.10 | 4.15 | -2.81% | |
| 3.99 | 4.35 | 3.98 | 4.27 | +7.83% | |
| 4.06 | 4.22 | 3.93 | 3.96 | -1.49% | |
| 4.15 | 4.19 | 3.94 | 4.02 | -3.13% | |
| 4.23 | 4.29 | 4.03 | 4.15 | -1.89% | |
| 4.30 | 4.33 | 4.06 | 4.23 | +0.48% | |
| 4.37 | 4.45 | 4.01 | 4.21 | -0.94% | |
| 5.00 | 5.30 | 4.25 | 4.25 | -16.67% | |
| 4.95 | 5.30 | 4.75 | 5.10 | +6.03% | |
| 4.05 | 5.25 | 3.98 | 4.81 | +35.49% | |
| 3.18 | 3.57 | 3.10 | 3.55 | -1.66% | |
| 3.63 | 3.73 | 3.59 | 3.61 | +0.84% | |
| 3.48 | 3.58 | 3.42 | 3.58 | +2.58% | |
| 3.33 | 3.49 | 3.30 | 3.49 | +5.12% | |
| 3.21 | 3.35 | 3.20 | 3.32 | +1.84% | |
| 3.32 | 3.33 | 3.22 | 3.26 | +1.87% | |
| 3.22 | 3.26 | 3.09 | 3.20 | -0.93% | |
| 3.23 | 3.29 | 3.15 | 3.23 | 0.00% | |
| 3.10 | 3.32 | 3.05 | 3.23 | +2.87% | |
| 3.00 | 3.20 | 2.98 | 3.14 | +6.80% | |
| 2.71 | 2.99 | 2.71 | 2.94 | +10.11% | |
| 2.65 | 2.78 | 2.62 | 2.67 | +0.75% | |
| 2.88 | 2.88 | 2.63 | 2.65 | -8.30% | |
| 2.82 | 2.90 | 2.67 | 2.89 | +2.48% | |
| 3.03 | 3.05 | 2.78 | 2.82 | -2.76% | |
| 3.66 | 3.74 | 2.85 | 2.90 | -28.40% | |
| 4.10 | 4.15 | 3.89 | 4.05 | +1.25% | |
| 4.08 | 4.14 | 3.97 | 4.00 | -2.20% | |
| 4.04 | 4.16 | 3.98 | 4.09 | +1.24% | |
| 4.27 | 4.27 | 4.03 | 4.04 | -4.94% | |
| 4.25 | 4.30 | 4.20 | 4.25 | +1.19% | |
| 4.20 | 4.33 | 4.16 | 4.20 | +0.72% | |
| 4.18 | 4.25 | 4.05 | 4.17 | +0.72% | |
| 4.25 | 4.37 | 4.10 | 4.14 | -5.48% | |
| 4.28 | 4.40 | 4.19 | 4.38 | +2.34% | |
| 4.38 | 4.40 | 4.23 | 4.28 | +1.42% | |
| 4.24 | 4.35 | 4.16 | 4.22 | -1.17% | |
| 4.36 | 4.44 | 4.25 | 4.27 | -2.95% | |
| 4.56 | 4.64 | 4.38 | 4.40 | -3.93% | |
| 4.38 | 4.64 | 4.38 | 4.58 | +5.77% | |
| 4.55 | 4.55 | 4.31 | 4.33 | -6.28% | |
| 4.46 | 4.69 | 4.41 | 4.62 | +1.32% | |
| 4.63 | 4.70 | 4.52 | 4.56 | -3.59% | |
| 4.61 | 4.78 | 4.50 | 4.73 | +2.38% | |
| 4.41 | 4.64 | 4.38 | 4.62 | +5.24% | |
| 4.23 | 4.55 | 4.23 | 4.39 | +4.03% | |
| 4.27 | 4.31 | 4.07 | 4.22 | -1.17% | |
| 4.31 | 4.39 | 4.17 | 4.27 | -2.29% | |
| 4.17 | 4.37 | 4.08 | 4.37 | +4.30% | |
| 4.18 | 4.26 | 4.12 | 4.19 | -1.18% | |
| 4.20 | 4.30 | 4.11 | 4.24 | +0.95% | |
| 4.19 | 4.29 | 4.14 | 4.20 | +1.69% | |
| 4.29 | 4.33 | 4.00 | 4.13 | -3.50% | |
| 4.38 | 4.44 | 4.12 | 4.28 | -1.83% | |
| 4.36 | 4.47 | 4.28 | 4.36 | +0.69% | |
| 4.25 | 4.38 | 4.10 | 4.33 | +1.88% | |
| 4.10 | 4.27 | 3.98 | 4.25 | +7.59% | |
| 4.16 | 4.25 | 3.91 | 3.95 | -6.18% | |
| 4.21 | 4.26 | 4.09 | 4.21 | +0.48% | |
| 4.42 | 4.48 | 4.09 | 4.19 | -2.56% | |
| 4.18 | 4.35 | 4.05 | 4.30 | +2.87% | |
| 4.41 | 4.49 | 4.17 | 4.18 | -3.69% | |
| 4.37 | 4.43 | 4.25 | 4.34 | -0.46% | |
| 4.64 | 4.73 | 4.36 | 4.36 | -5.42% | |
| 5.03 | 5.09 | 4.60 | 4.61 | -9.43% | |
| 5.49 | 5.53 | 5.00 | 5.09 | -9.11% | |
| 5.57 | 5.70 | 5.50 | 5.60 | +1.45% | |
| 5.42 | 5.62 | 5.42 | 5.52 | +1.85% | |
| 5.53 | 5.61 | 5.12 | 5.42 | -1.28% | |
| 5.67 | 5.72 | 5.45 | 5.49 | -5.83% | |
| 5.62 | 6.03 | 5.51 | 5.83 | +4.29% | |
| 5.61 | 5.70 | 5.41 | 5.59 | -0.36% | |
| 5.53 | 5.68 | 5.40 | 5.61 | +1.63% | |
| 5.66 | 5.66 | 5.33 | 5.52 | -2.47% | |
| 5.55 | 5.72 | 5.30 | 5.66 | +1.80% | |
| 5.51 | 5.62 | 5.37 | 5.56 | +1.65% | |
| 5.18 | 5.54 | 5.13 | 5.47 | +5.19% | |
| 5.03 | 5.30 | 5.03 | 5.20 | +4.21% | |
| 5.15 | 5.21 | 4.94 | 4.99 | -3.85% | |
| 5.01 | 5.28 | 4.90 | 5.19 | +4.43% | |
| 4.98 | 5.04 | 4.81 | 4.97 | 0.00% | |
| 4.70 | 4.98 | 4.69 | 4.97 | +5.74% | |
| 4.45 | 4.95 | 4.30 | 4.70 | +5.86% | |
| 4.48 | 4.48 | 4.35 | 4.44 | -1.11% | |
| 4.43 | 4.50 | 4.37 | 4.49 | +0.67% | |
| 4.32 | 4.48 | 4.26 | 4.46 | +3.48% | |
| 4.40 | 4.45 | 4.25 | 4.31 | -3.36% | |
| 4.33 | 4.52 | 4.30 | 4.46 | +3.24% | |
| 4.37 | 4.39 | 4.25 | 4.32 | -0.46% | |
| 4.24 | 4.42 | 4.24 | 4.34 | +2.60% | |
| 4.41 | 4.51 | 4.23 | 4.23 | -3.42% | |
| 4.47 | 4.53 | 4.34 | 4.38 | -2.45% | |
| 4.68 | 4.74 | 4.48 | 4.49 | -3.23% | |
| 4.69 | 4.86 | 4.64 | 4.64 | -1.07% | |
| 4.60 | 4.82 | 4.57 | 4.69 | +1.74% | |
| 4.68 | 4.72 | 4.60 | 4.61 | -1.50% | |
| 4.63 | 4.78 | 4.56 | 4.68 | -0.21% | |
| 4.68 | 4.97 | 4.63 | 4.69 | +1.52% | |
| 4.77 | 4.85 | 4.59 | 4.62 | -3.35% | |
| 4.90 | 5.19 | 4.70 | 4.78 | -2.05% | |
| 4.45 | 4.92 | 4.45 | 4.88 | +7.25% | |
| 4.70 | 4.76 | 4.53 | 4.55 | -2.15% | |
| 4.82 | 4.89 | 4.62 | 4.65 | -4.52% | |
| 4.85 | 4.92 | 4.77 | 4.87 | +0.62% | |
| 4.60 | 4.99 | 4.39 | 4.84 | +5.45% | |
| 4.15 | 4.60 | 4.10 | 4.59 | +15.62% | |
| 4.02 | 4.13 | 3.92 | 3.97 | +0.25% | |
| 3.91 | 4.05 | 3.82 | 3.96 | +2.06% | |
| 4.32 | 4.44 | 3.87 | 3.88 | -10.19% | |
| 4.31 | 4.45 | 4.28 | 4.32 | -0.23% | |
| 4.35 | 4.39 | 4.27 | 4.33 | -1.59% | |
| 4.35 | 4.51 | 4.30 | 4.40 | +0.46% | |
| 4.45 | 4.67 | 4.37 | 4.38 | -4.37% | |
| 4.70 | 4.90 | 4.49 | 4.58 | -2.97% | |
| 4.77 | 4.79 | 4.52 | 4.72 | -1.05% | |
| 4.40 | 4.79 | 4.26 | 4.77 | +7.19% | |
| 4.67 | 4.67 | 4.39 | 4.45 | -3.05% | |
| 4.67 | 4.67 | 4.27 | 4.59 | -3.16% | |
| 5.00 | 5.04 | 4.65 | 4.74 | -3.85% | |
| 4.87 | 5.07 | 4.85 | 4.93 | +2.49% | |
| 5.07 | 5.15 | 4.77 | 4.81 | -5.87% | |
| 5.15 | 5.30 | 4.99 | 5.11 | -0.20% | |
| 5.26 | 5.42 | 5.01 | 5.12 | -2.29% | |
| 4.93 | 5.24 | 4.80 | 5.24 | +5.86% | |
| 4.79 | 4.99 | 4.70 | 4.95 | +3.56% | |
| 4.68 | 5.00 | 4.65 | 4.78 | +2.14% | |
| 5.00 | 5.07 | 4.66 | 4.68 | -6.40% | |
| 5.00 | 5.06 | 4.81 | 5.00 | +1.63% | |
| 5.11 | 5.11 | 4.72 | 4.92 | -3.72% | |
| 5.11 | 5.19 | 4.85 | 5.11 | -0.78% | |
| 5.02 | 5.78 | 4.93 | 5.15 | +3.00% | |
| 4.26 | 5.04 | 4.23 | 5.00 | +19.05% | |
| 3.97 | 4.44 | 3.71 | 4.20 | +36.36% | |
| 3.22 | 3.24 | 3.06 | 3.08 | -3.14% | |
| 3.18 | 3.24 | 3.09 | 3.18 | +0.32% | |
| 3.10 | 3.19 | 3.03 | 3.17 | +2.26% | |
| 3.12 | 3.17 | 3.09 | 3.10 | +0.65% | |
| 3.32 | 3.32 | 3.08 | 3.08 | -6.10% | |
| 3.45 | 3.45 | 3.26 | 3.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACHV chart for longer ranges.