Achieve Life Sciences, Inc. (ACHV) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -17.1%
- 3M
- +5.2%
- YTD
- +30.6%
- 1Y
- +31.9%
- 3Y
- +18.9%
- 5Y
- -4.3%
Loading 10-year price history...
ACHV Historical Performance
ACHV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -73.6%
- 2003 annual price return
- +127.8%
- 2004 annual price return
- -30.6%
- 2005 annual price return
- +49.3%
- 2006 annual price return
- +19.1%
- 2007 annual price return
- -92.7%
- 2008 annual price return
- -63.0%
- 2009 annual price return
- +536.6%
- 2010 annual price return
- -23.1%
- 2011 annual price return
- -30.2%
- 2012 annual price return
- +10.3%
- 2013 annual price return
- -37.7%
- 2014 annual price return
- -74.6%
- 2015 annual price return
- -47.8%
- 2016 annual price return
- -57.3%
- 2017 annual price return
- -76.1%
- 2018 annual price return
- -91.6%
- 2019 annual price return
- -58.6%
- 2020 annual price return
- -22.1%
- 2021 annual price return
- -1.5%
- 2022 annual price return
- -70.3%
- 2023 annual price return
- +62.8%
- 2024 annual price return
- -15.6%
- 2025 annual price return
- +34.7%
- 2026 annual price return
- +49.1%
ACHV Stock Price Trajectory (1995–2026)
As of October 24, 2026, Achieve Life Sciences, Inc. (ACHV) trades at $6.49, representing a +31.9% return over the past year. The stock has delivered a -19.9% total return over five years (-4.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on March 31, 1998. From this peak, ACHV has corrected -100.0%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PTGX (+87.1% 1Y), ATAI (+32.4% 1Y), and GFAI (-81.2% 1Y), ACHV has underperformed the peer group average. Compare ACHV vs PTGX →
ACHV Historical Price Data · from 1995
Rows 1–50 of 7,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.48 | 6.61 | 6.36 | 6.49 | 590K | -0.15% |
| 2026-10-22 | 6.39 | 6.64 | 6.33 | 6.50 | 963K | -0.15% |
| 2026-10-21 | 6.49 | 6.67 | 6.38 | 6.51 | 2.47M | 0.00% |
| 2026-10-20 | 6.58 | 6.94 | 6.47 | 6.51 | 2.11M | -1.51% |
| 2026-10-19 | 6.54 | 6.74 | 6.46 | 6.61 | 823K | +3.61% |
| 2026-10-16 | 6.98 | 7.02 | 6.22 | 6.38 | 1.99M | -8.46% |
| 2026-10-15 | 7.00 | 7.13 | 6.83 | 6.97 | 1.20M | -0.43% |
| 2026-10-14 | 6.98 | 7.11 | 6.83 | 7.00 | 1.64M | 0.00% |
| 2026-10-13 | 7.00 | 7.20 | 6.92 | 7.00 | 1.65M | -0.85% |
| 2026-10-12 | 7.39 | 7.45 | 7.05 | 7.06 | 949K | -4.72% |
| 2026-10-09 | 7.20 | 7.48 | 7.14 | 7.41 | 987K | +3.06% |
| 2026-10-08 | 7.14 | 7.32 | 7.05 | 7.19 | 1.11M | -0.69% |
| 2026-10-07 | 7.02 | 7.35 | 6.96 | 7.24 | 1.04M | +2.99% |
| 2026-10-06 | 7.06 | 7.23 | 6.89 | 7.03 | 1.06M | +0.29% |
| 2026-10-05 | 7.24 | 7.34 | 6.83 | 7.01 | 1.70M | -3.18% |
| 2026-10-02 | 7.62 | 7.63 | 7.05 | 7.24 | 1.89M | -3.85% |
| 2026-10-01 | 7.89 | 8.04 | 7.52 | 7.53 | 1.15M | -6.92% |
| 2026-09-30 | 8.08 | 8.28 | 7.87 | 8.09 | 2.38M | +5.20% |
| 2026-09-29 | 7.75 | 7.76 | 7.47 | 7.69 | 1.03M | -0.77% |
| 2026-09-28 | 7.50 | 7.84 | 7.35 | 7.75 | 1.30M | +2.79% |
| 2026-09-25 | 7.90 | 7.96 | 7.51 | 7.54 | 1.42M | -3.70% |
| 2026-09-24 | 7.79 | 8.14 | 7.62 | 7.83 | 1.14M | 0.00% |
| 2026-09-23 | 8.15 | 8.20 | 7.76 | 7.83 | 1.33M | -3.57% |
| 2026-09-22 | 8.15 | 8.42 | 7.95 | 8.12 | 1.67M | +0.87% |
| 2026-09-21 | 8.03 | 8.07 | 7.82 | 8.05 | 1.01M | +0.88% |
| 2026-09-18 | 7.91 | 8.09 | 7.80 | 7.98 | 2.83M | +0.88% |
| 2026-09-17 | 7.59 | 8.11 | 7.59 | 7.91 | 1.87M | +6.60% |
| 2026-09-16 | 7.43 | 7.62 | 7.27 | 7.42 | 1.91M | +1.37% |
| 2026-09-15 | 7.22 | 7.33 | 7.02 | 7.32 | 1.39M | +1.24% |
| 2026-09-14 | 7.06 | 7.29 | 7.02 | 7.23 | 1.43M | +2.41% |
| 2026-09-11 | 7.38 | 7.44 | 7.01 | 7.06 | 1.46M | -3.02% |
| 2026-09-10 | 7.48 | 7.56 | 7.21 | 7.28 | 2.48M | -3.45% |
| 2026-09-09 | 7.82 | 7.85 | 7.52 | 7.54 | 2.37M | -3.83% |
| 2026-09-08 | 8.32 | 8.34 | 7.82 | 7.84 | 3.53M | -7.66% |
| 2026-09-04 | 8.20 | 8.56 | 8.10 | 8.49 | 886K | +2.17% |
| 2026-09-03 | 8.49 | 8.64 | 8.21 | 8.31 | 1.53M | -2.00% |
| 2026-09-02 | 8.27 | 8.52 | 8.25 | 8.48 | 1.04M | +2.79% |
| 2026-09-01 | 7.83 | 8.40 | 7.83 | 8.25 | 1.65M | +3.90% |
| 2026-08-31 | 8.07 | 8.14 | 7.82 | 7.94 | 1.06M | -1.98% |
| 2026-08-28 | 8.17 | 8.22 | 7.95 | 8.10 | 989K | -0.98% |
| 2026-08-27 | 8.31 | 8.40 | 8.16 | 8.18 | 989K | -1.09% |
| 2026-08-26 | 8.20 | 8.34 | 8.02 | 8.27 | 1.32M | +1.22% |
| 2026-08-25 | 8.04 | 8.42 | 8.01 | 8.17 | 1.32M | +2.90% |
| 2026-08-24 | 7.99 | 8.12 | 7.68 | 7.94 | 921K | -0.63% |
| 2026-08-21 | 8.11 | 8.19 | 7.90 | 7.99 | 1.06M | -0.37% |
| 2026-08-20 | 8.42 | 8.46 | 7.96 | 8.02 | 1.45M | -5.98% |
| 2026-08-19 | 7.62 | 8.61 | 7.62 | 8.53 | 3.92M | +13.43% |
| 2026-08-18 | 7.43 | 7.60 | 7.31 | 7.52 | 1.06M | +0.27% |
| 2026-08-17 | 7.40 | 7.54 | 7.27 | 7.50 | 945K | -1.19% |
| 2026-08-14 | 7.27 | 7.60 | 7.15 | 7.59 | 1.74M | +4.69% |
ACHV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACHV — Frequently Asked Questions
Quick answers to the most common questions about buying ACHV stock.
How has ACHV stock performed recently?
ACHV returned +31.9% over the past year, beating its 5-year annualized CAGR of -4.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ACHV's all-time high price?
Achieve Life Sciences, Inc. reached $999999.00 on 1998-03-31. The 52-week high is $8.64. Current 1-year return of +31.9% places the stock closer to historical peaks.
Where can I download ACHV historical price data?
This page provides ACHV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.