Achieve Life Sciences, Inc. (ACHV) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ACHV Historical Performance
Short-Term Returns
ACHV Stock Price Trajectory (2011–2026)
As of May 8, 2026, Achieve Life Sciences, Inc. (ACHV) trades at $4.79, representing a +101.3% return over the past year. The stock has delivered a -52.5% total return over five years (-13.8% 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 21% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PTGX (+129.4% 1Y), ATAI (+188.5% 1Y), and GFAI (-53.2% 1Y), ACHV has underperformed the peer group average. Compare ACHV vs PTGX →
ACHV Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 4.05 | 5.25 | 3.98 | 4.81 | 14.01M | +35.49% |
| 2026-04-15 | 3.17 | 3.57 | 3.10 | 3.55 | 2.13M | -1.66% |
| 2026-04-14 | 3.65 | 3.73 | 3.59 | 3.61 | 504K | +0.84% |
| 2026-04-13 | 3.44 | 3.58 | 3.42 | 3.58 | 502K | +2.58% |
| 2026-04-10 | 3.33 | 3.49 | 3.30 | 3.49 | 522K | +5.12% |
| 2026-04-09 | 3.25 | 3.35 | 3.20 | 3.32 | 520K | +1.84% |
| 2026-04-08 | 3.31 | 3.33 | 3.22 | 3.26 | 319K | +1.87% |
| 2026-04-07 | 3.22 | 3.26 | 3.09 | 3.20 | 502K | -0.93% |
| 2026-04-06 | 3.24 | 3.29 | 3.15 | 3.23 | 429K | 0.00% |
| 2026-04-02 | 3.08 | 3.32 | 3.05 | 3.23 | 492K | +2.87% |
| 2026-04-01 | 3.00 | 3.20 | 2.98 | 3.14 | 750K | +6.80% |
| 2026-03-31 | 2.71 | 2.99 | 2.71 | 2.94 | 990K | +10.11% |
| 2026-03-30 | 2.65 | 2.78 | 2.62 | 2.67 | 529K | +0.75% |
| 2026-03-27 | 2.85 | 2.88 | 2.63 | 2.65 | 1.23M | -8.30% |
| 2026-03-26 | 2.82 | 2.90 | 2.67 | 2.89 | 918K | +2.48% |
See ACHV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACHV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACHV vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonACHV — Frequently Asked Questions
Quick answers to the most common questions about buying ACHV stock.
How has ACHV stock performed recently?
ACHV returned +101.3% over the past year, beating its 5-year annualized CAGR of -13.8%. 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 $6.03. Current 1-year return of +101.3% 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 2011-2026, downloadable in CSV format.