Nasdaq · Common stock
Achieve Life Sciences (ACHV)
$6.54 +$0.05 (+0.77%)
- Day’s range
- $6.46–$6.65
- Volume
- 701,504
ACHV price history
ACHV closed at $6.54 on Oct. 26, 2026. Over the past year, its daily close ranged from $2.65 on March 27, 2026 to $8.53 on Aug. 19, 2026.
Data table: ACHV daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $6.54 |
| Oct. 23, 2026 | $6.49 |
| Oct. 22, 2026 | $6.50 |
| Oct. 21, 2026 | $6.51 |
| Oct. 20, 2026 | $6.51 |
| Oct. 19, 2026 | $6.61 |
| Oct. 16, 2026 | $6.38 |
| Oct. 15, 2026 | $6.97 |
| Oct. 14, 2026 | $7.00 |
| Oct. 13, 2026 | $7.00 |
| Oct. 12, 2026 | $7.06 |
| Oct. 9, 2026 | $7.41 |
| Oct. 8, 2026 | $7.19 |
| Oct. 7, 2026 | $7.24 |
| Oct. 6, 2026 | $7.03 |
| Oct. 5, 2026 | $7.01 |
| Oct. 2, 2026 | $7.24 |
| Oct. 1, 2026 | $7.53 |
| Sept. 30, 2026 | $8.09 |
| Sept. 29, 2026 | $7.69 |
| Sept. 28, 2026 | $7.75 |
| Sept. 25, 2026 | $7.54 |
| Sept. 24, 2026 | $7.83 |
| Sept. 23, 2026 | $7.83 |
| Sept. 22, 2026 | $8.12 |
| Sept. 21, 2026 | $8.05 |
| Sept. 18, 2026 | $7.98 |
| Sept. 17, 2026 | $7.91 |
| Sept. 16, 2026 | $7.42 |
| Sept. 15, 2026 | $7.32 |
| Sept. 14, 2026 | $7.23 |
| Sept. 11, 2026 | $7.06 |
| Sept. 10, 2026 | $7.28 |
| Sept. 9, 2026 | $7.54 |
| Sept. 8, 2026 | $7.84 |
| Sept. 4, 2026 | $8.49 |
| Sept. 3, 2026 | $8.31 |
| Sept. 2, 2026 | $8.48 |
| Sept. 1, 2026 | $8.25 |
| Aug. 31, 2026 | $7.94 |
| Aug. 28, 2026 | $8.10 |
| Aug. 27, 2026 | $8.18 |
| Aug. 26, 2026 | $8.27 |
| Aug. 25, 2026 | $8.17 |
| Aug. 24, 2026 | $7.94 |
| Aug. 21, 2026 | $7.99 |
| Aug. 20, 2026 | $8.02 |
| Aug. 19, 2026 | $8.53 |
| Aug. 18, 2026 | $7.52 |
| Aug. 17, 2026 | $7.50 |
| Aug. 14, 2026 | $7.59 |
| Aug. 13, 2026 | $7.25 |
| Aug. 12, 2026 | $6.69 |
| Aug. 11, 2026 | $6.77 |
| Aug. 10, 2026 | $6.67 |
| Aug. 7, 2026 | $6.65 |
| Aug. 6, 2026 | $6.55 |
| Aug. 5, 2026 | $6.66 |
| Aug. 4, 2026 | $6.47 |
| Aug. 3, 2026 | $6.32 |
| July 31, 2026 | $6.42 |
| July 30, 2026 | $6.30 |
| July 29, 2026 | $6.18 |
| July 28, 2026 | $6.18 |
| July 27, 2026 | $6.18 |
| July 24, 2026 | $6.10 |
| July 23, 2026 | $6.17 |
| July 22, 2026 | $6.31 |
| July 21, 2026 | $6.50 |
| July 20, 2026 | $6.24 |
| July 17, 2026 | $6.27 |
| July 16, 2026 | $5.96 |
| July 15, 2026 | $6.33 |
| July 14, 2026 | $6.31 |
| July 13, 2026 | $6.10 |
| July 10, 2026 | $6.11 |
| July 9, 2026 | $6.40 |
| July 8, 2026 | $6.21 |
| July 7, 2026 | $6.52 |
| July 6, 2026 | $6.45 |
| July 2, 2026 | $6.40 |
| July 1, 2026 | $6.40 |
| June 30, 2026 | $6.53 |
| June 29, 2026 | $6.23 |
| June 26, 2026 | $6.02 |
| June 25, 2026 | $5.70 |
| June 24, 2026 | $5.30 |
| June 23, 2026 | $5.01 |
| June 22, 2026 | $5.10 |
| June 18, 2026 | $4.85 |
| June 17, 2026 | $5.36 |
| June 16, 2026 | $5.55 |
| June 15, 2026 | $5.60 |
| June 12, 2026 | $5.52 |
| June 11, 2026 | $5.52 |
| June 10, 2026 | $5.75 |
| June 9, 2026 | $5.60 |
| June 8, 2026 | $5.48 |
| June 5, 2026 | $5.13 |
| June 4, 2026 | $5.29 |
| June 3, 2026 | $4.92 |
| June 2, 2026 | $5.03 |
| June 1, 2026 | $5.30 |
| May 29, 2026 | $5.24 |
| May 28, 2026 | $5.30 |
| May 27, 2026 | $4.78 |
| May 26, 2026 | $4.56 |
| May 22, 2026 | $4.69 |
| May 21, 2026 | $4.60 |
| May 20, 2026 | $4.57 |
| May 19, 2026 | $4.45 |
| May 18, 2026 | $4.77 |
| May 15, 2026 | $5.29 |
| May 14, 2026 | $5.79 |
| May 13, 2026 | $5.96 |
| May 12, 2026 | $5.99 |
| May 11, 2026 | $5.59 |
| May 8, 2026 | $5.21 |
| May 7, 2026 | $4.79 |
| May 6, 2026 | $4.80 |
| May 5, 2026 | $4.56 |
| May 4, 2026 | $4.39 |
| May 1, 2026 | $4.38 |
| April 30, 2026 | $4.39 |
| April 29, 2026 | $4.15 |
| April 28, 2026 | $4.27 |
| April 27, 2026 | $3.96 |
| April 24, 2026 | $4.02 |
| April 23, 2026 | $4.15 |
| April 22, 2026 | $4.23 |
| April 21, 2026 | $4.21 |
| April 20, 2026 | $4.25 |
| April 17, 2026 | $5.10 |
| April 16, 2026 | $4.81 |
| April 15, 2026 | $3.55 |
| April 14, 2026 | $3.61 |
| April 13, 2026 | $3.58 |
| April 10, 2026 | $3.49 |
| April 9, 2026 | $3.32 |
| April 8, 2026 | $3.26 |
| April 7, 2026 | $3.20 |
| April 6, 2026 | $3.23 |
| April 2, 2026 | $3.23 |
| April 1, 2026 | $3.14 |
| March 31, 2026 | $2.94 |
| March 30, 2026 | $2.67 |
| March 27, 2026 | $2.65 |
| March 26, 2026 | $2.89 |
| March 25, 2026 | $2.82 |
| March 24, 2026 | $2.90 |
| March 23, 2026 | $4.05 |
| March 20, 2026 | $4.00 |
| March 19, 2026 | $4.09 |
| March 18, 2026 | $4.04 |
| March 17, 2026 | $4.25 |
| March 16, 2026 | $4.20 |
| March 13, 2026 | $4.17 |
| March 12, 2026 | $4.14 |
| March 11, 2026 | $4.38 |
| March 10, 2026 | $4.28 |
| March 9, 2026 | $4.22 |
| March 6, 2026 | $4.27 |
| March 5, 2026 | $4.40 |
| March 4, 2026 | $4.58 |
| March 3, 2026 | $4.33 |
| March 2, 2026 | $4.62 |
| Feb. 27, 2026 | $4.56 |
| Feb. 26, 2026 | $4.73 |
| Feb. 25, 2026 | $4.62 |
| Feb. 24, 2026 | $4.39 |
| Feb. 23, 2026 | $4.22 |
| Feb. 20, 2026 | $4.27 |
| Feb. 19, 2026 | $4.37 |
| Feb. 18, 2026 | $4.19 |
| Feb. 17, 2026 | $4.24 |
| Feb. 13, 2026 | $4.20 |
| Feb. 12, 2026 | $4.13 |
| Feb. 11, 2026 | $4.28 |
| Feb. 10, 2026 | $4.36 |
| Feb. 9, 2026 | $4.33 |
| Feb. 6, 2026 | $4.25 |
| Feb. 5, 2026 | $3.95 |
| Feb. 4, 2026 | $4.21 |
| Feb. 3, 2026 | $4.19 |
| Feb. 2, 2026 | $4.30 |
| Jan. 30, 2026 | $4.18 |
| Jan. 29, 2026 | $4.34 |
| Jan. 28, 2026 | $4.36 |
| Jan. 27, 2026 | $4.61 |
| Jan. 26, 2026 | $5.09 |
| Jan. 23, 2026 | $5.60 |
| Jan. 22, 2026 | $5.52 |
| Jan. 21, 2026 | $5.42 |
| Jan. 20, 2026 | $5.49 |
| Jan. 16, 2026 | $5.83 |
| Jan. 15, 2026 | $5.59 |
| Jan. 14, 2026 | $5.61 |
| Jan. 13, 2026 | $5.52 |
| Jan. 12, 2026 | $5.66 |
| Jan. 9, 2026 | $5.56 |
| Jan. 8, 2026 | $5.47 |
| Jan. 7, 2026 | $5.20 |
| Jan. 6, 2026 | $4.99 |
| Jan. 5, 2026 | $5.19 |
| Jan. 2, 2026 | $4.97 |
| Dec. 31, 2025 | $4.97 |
| Dec. 30, 2025 | $4.70 |
| Dec. 29, 2025 | $4.44 |
| Dec. 26, 2025 | $4.49 |
| Dec. 24, 2025 | $4.46 |
| Dec. 23, 2025 | $4.31 |
| Dec. 22, 2025 | $4.46 |
| Dec. 19, 2025 | $4.32 |
| Dec. 18, 2025 | $4.34 |
| Dec. 17, 2025 | $4.23 |
| Dec. 16, 2025 | $4.38 |
| Dec. 15, 2025 | $4.49 |
| Dec. 12, 2025 | $4.64 |
| Dec. 11, 2025 | $4.69 |
| Dec. 10, 2025 | $4.61 |
| Dec. 9, 2025 | $4.68 |
| Dec. 8, 2025 | $4.69 |
| Dec. 5, 2025 | $4.62 |
| Dec. 4, 2025 | $4.78 |
| Dec. 3, 2025 | $4.88 |
| Dec. 2, 2025 | $4.55 |
| Dec. 1, 2025 | $4.65 |
| Nov. 28, 2025 | $4.87 |
| Nov. 26, 2025 | $4.84 |
| Nov. 25, 2025 | $4.59 |
| Nov. 24, 2025 | $3.97 |
| Nov. 21, 2025 | $3.96 |
| Nov. 20, 2025 | $3.88 |
| Nov. 19, 2025 | $4.32 |
| Nov. 18, 2025 | $4.33 |
| Nov. 17, 2025 | $4.40 |
| Nov. 14, 2025 | $4.38 |
| Nov. 13, 2025 | $4.58 |
| Nov. 12, 2025 | $4.72 |
| Nov. 11, 2025 | $4.77 |
| Nov. 10, 2025 | $4.45 |
| Nov. 7, 2025 | $4.59 |
| Nov. 6, 2025 | $4.74 |
| Nov. 5, 2025 | $4.93 |
| Nov. 4, 2025 | $4.81 |
| Nov. 3, 2025 | $5.11 |
| Oct. 31, 2025 | $5.12 |
| Oct. 30, 2025 | $5.24 |
| Oct. 29, 2025 | $4.95 |
| Oct. 28, 2025 | $4.78 |
| Oct. 27, 2025 | $4.68 |
Key figures
- 52-week range
- $2.65–$8.53Low March 27, 2026; high Aug. 19, 2026
- Average daily volume
- 1.4MPast 3 months
- Market value
- $673.0M
- Dividend yield
- —
- From 52-week high
- −23.33%
Price change
- 1 month
- −13.26%
- 3 months
- +7.21%
- Year to date
- +31.59%
- 1 year
- +30.80%
$1,000 a year ago
$1,000 put into ACHV at the close on Oct. 24, 2025 would be worth $1,308.
Price only, dividends not included.
What Wall Street says about ACHV
In the past 90 days, Wall Street firms published 2 rating or price-target actions on ACHV: 2 new ratings.
| Action | Rating | |||
|---|---|---|---|---|
| Stifel | Initiates coverage | Buy | $18 | |
| Morgan Stanley | Initiates coverage | Overweight | $13 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Achieve Life Sciences, Inc.
Achieve Life Sciences Inc is a late-stage clinical specialty pharmaceutical company with the sole mission to address the nicotine dependence epidemic through the development and commercialization of cytisinicline. Cytisinicline, is a naturally occurring alkaloid. Additionally, The company has completed a Phase 2 study with cytisinicline in vaping cessation and conducted a successful end-of-Phase 2 meeting with the FDA for a future vaping indication. It operates in one operating segment, development and commercialization of cytisinicline for nicotine dependence, with operations located in Canada, the United States and the U.K.
- Headquarters
- Seattle, Wash.
- Employees
- 28
- Listed
- Oct. 12, 1995
- Sector
- Health care
- Industry
- In vitro & in vivo diagnostic substances
In WallStreetDigest editions
No WallStreetDigest article about ACHV is on the site yet.