Achieve Life Sciences, Inc. (ACHV) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +18.9%
- 3M
- +133.3%
- YTD
- +25.4%
- 1Y
- +175.7%
- 3Y
- +7.5%
- 5Y
- -7.2%
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
- -8.2%
ACHV Stock Price Trajectory (1995–2026)
As of June 30, 2026, Achieve Life Sciences, Inc. (ACHV) trades at $6.23, representing a +175.7% return over the past year. The stock has delivered a -36.1% total return over five years (-7.2% 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 41% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PTGX (+120.1% 1Y), ATAI (+144.7% 1Y), and GFAI (-65.7% 1Y), ACHV has outperformed the peer group average. Compare ACHV vs PTGX →
ACHV Historical Price Data · from 1995
Rows 1–50 of 7,728| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 5.98 | 6.31 | 5.97 | 6.23 | 2.15M | +3.49% |
| 2026-06-26 | 5.73 | 6.05 | 5.68 | 6.02 | 0 | +5.61% |
| 2026-06-25 | 5.30 | 5.99 | 5.24 | 5.70 | 3.79M | +7.55% |
| 2026-06-24 | 4.97 | 5.44 | 4.91 | 5.30 | 1.99M | +5.79% |
| 2026-06-23 | 5.04 | 5.14 | 4.86 | 5.01 | 1.86M | -1.76% |
| 2026-06-22 | 4.98 | 5.43 | 4.94 | 5.10 | 2.67M | +5.15% |
| 2026-06-18 | 5.35 | 5.50 | 4.83 | 4.85 | 4.48M | -9.51% |
| 2026-06-17 | 5.51 | 5.63 | 5.32 | 5.36 | 1.44M | -3.42% |
| 2026-06-16 | 5.60 | 5.75 | 5.42 | 5.55 | 1.54M | -0.89% |
| 2026-06-15 | 5.64 | 5.75 | 5.32 | 5.60 | 1.94M | +1.45% |
| 2026-06-12 | 5.52 | 5.97 | 5.49 | 5.52 | 1.17M | 0.00% |
| 2026-06-11 | 5.74 | 6.16 | 5.52 | 5.52 | 2.77M | -4.00% |
| 2026-06-10 | 5.66 | 5.79 | 5.46 | 5.75 | 1.27M | +2.68% |
| 2026-06-09 | 5.59 | 5.74 | 5.36 | 5.60 | 1.18M | +2.19% |
| 2026-06-08 | 5.24 | 5.50 | 5.18 | 5.48 | 1.11M | +6.82% |
| 2026-06-05 | 5.26 | 5.26 | 5.00 | 5.13 | 766K | -3.02% |
| 2026-06-04 | 4.90 | 5.50 | 4.88 | 5.29 | 1.26M | +7.52% |
| 2026-06-03 | 4.95 | 5.00 | 4.71 | 4.92 | 1.36M | -2.19% |
| 2026-06-02 | 5.30 | 5.30 | 5.03 | 5.03 | 847K | -5.09% |
| 2026-06-01 | 5.14 | 5.53 | 5.06 | 5.30 | 1.54M | +1.15% |
| 2026-05-29 | 5.38 | 5.49 | 5.24 | 5.24 | 967K | -1.13% |
| 2026-05-28 | 4.87 | 5.36 | 4.70 | 5.30 | 2.26M | +10.88% |
| 2026-05-27 | 4.61 | 4.93 | 4.50 | 4.78 | 1.81M | +4.82% |
| 2026-05-26 | 4.66 | 4.74 | 4.55 | 4.56 | 990K | -2.77% |
| 2026-05-22 | 4.62 | 4.81 | 4.62 | 4.69 | 0 | +1.96% |
| 2026-05-21 | 4.54 | 4.75 | 4.45 | 4.60 | 840K | +0.66% |
| 2026-05-20 | 4.49 | 4.65 | 4.44 | 4.57 | 1.14M | +2.70% |
| 2026-05-19 | 4.70 | 4.76 | 4.43 | 4.45 | 1.29M | -6.71% |
| 2026-05-18 | 5.36 | 5.41 | 4.67 | 4.77 | 2.43M | -9.83% |
| 2026-05-15 | 5.60 | 5.66 | 5.28 | 5.29 | 1.26M | -8.64% |
| 2026-05-14 | 5.90 | 6.14 | 5.75 | 5.79 | 896K | -2.85% |
| 2026-05-13 | 5.90 | 6.10 | 5.63 | 5.96 | 1.31M | -0.50% |
| 2026-05-12 | 5.35 | 6.13 | 5.35 | 5.99 | 2.81M | +7.16% |
| 2026-05-11 | 5.16 | 5.67 | 5.16 | 5.59 | 2.16M | +7.29% |
| 2026-05-08 | 4.77 | 5.35 | 4.74 | 5.21 | 1.74M | +8.77% |
| 2026-05-07 | 4.81 | 4.85 | 4.70 | 4.79 | 747K | -0.21% |
| 2026-05-06 | 4.49 | 4.89 | 4.41 | 4.80 | 1.27M | +5.26% |
| 2026-05-05 | 4.39 | 4.60 | 4.32 | 4.56 | 849K | +3.87% |
| 2026-05-04 | 4.38 | 4.53 | 4.33 | 4.39 | 532K | +0.23% |
| 2026-05-01 | 4.39 | 4.40 | 4.21 | 4.38 | 466K | -0.23% |
| 2026-04-30 | 4.19 | 4.41 | 4.17 | 4.39 | 1.50M | +5.78% |
| 2026-04-29 | 4.25 | 4.25 | 4.10 | 4.15 | 382K | -2.81% |
| 2026-04-28 | 3.99 | 4.35 | 3.98 | 4.27 | 1.31M | +7.83% |
| 2026-04-27 | 4.09 | 4.22 | 3.93 | 3.96 | 834K | -1.49% |
| 2026-04-24 | 4.15 | 4.20 | 3.93 | 4.02 | 781K | -3.13% |
| 2026-04-23 | 4.23 | 4.29 | 4.03 | 4.15 | 1.21M | -1.89% |
| 2026-04-22 | 4.30 | 4.33 | 4.06 | 4.23 | 796K | +0.48% |
| 2026-04-21 | 4.36 | 4.45 | 4.01 | 4.21 | 1.50M | -0.94% |
| 2026-04-20 | 5.08 | 5.29 | 4.25 | 4.25 | 2.42M | -16.67% |
| 2026-04-17 | 4.95 | 5.30 | 4.75 | 5.10 | 4.21M | +6.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +175.7% over the past year, beating its 5-year annualized CAGR of -7.2%. 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 $6.31. Current 1-year return of +175.7% 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.