Acumen Pharmaceuticals, Inc.ABOSNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.55 | $2.58 | $2.53 | $2.53 | 49,949 |
| 1/30/2026 | $2.78 | $2.79 | $2.45 | $2.60 | 700,339 |
| 1/29/2026 | $2.86 | $3.00 | $2.69 | $2.79 | 846,632 |
| 1/28/2026 | $2.96 | $3.05 | $2.63 | $2.81 | 2.22M |
| 1/27/2026 | $2.24 | $2.73 | $2.23 | $2.72 | 6.49M |
| 1/26/2026 | $2.41 | $3.01 | $2.01 | $2.08 | 12.22M |
| 1/23/2026 | $1.98 | $1.98 | $1.88 | $1.98 | 141,721 |
| 1/22/2026 | $1.81 | $2.03 | $1.81 | $1.99 | 239,252 |
| 1/21/2026 | $1.87 | $1.92 | $1.76 | $1.81 | 212,463 |
| 1/20/2026 | $1.84 | $1.92 | $1.82 | $1.86 | 73,200 |
| 1/16/2026 | $1.88 | $1.99 | $1.83 | $1.89 | 305,700 |
| 1/15/2026 | $1.80 | $1.88 | $1.73 | $1.86 | 127,567 |
| 1/14/2026 | $1.74 | $1.84 | $1.73 | $1.79 | 221,540 |
| 1/13/2026 | $1.72 | $1.76 | $1.68 | $1.73 | 106,743 |
| 1/12/2026 | $1.84 | $1.84 | $1.67 | $1.72 | 302,503 |
| 1/9/2026 | $1.85 | $1.85 | $1.70 | $1.81 | 284,600 |
| 1/8/2026 | $1.95 | $1.95 | $1.72 | $1.86 | 588,300 |
| 1/7/2026 | $1.98 | $2.04 | $1.95 | $1.99 | 220,200 |
| 1/6/2026 | $1.98 | $2.05 | $1.94 | $1.96 | 166,600 |
| 1/5/2026 | $2.08 | $2.13 | $1.90 | $1.98 | 182,200 |
| 1/2/2026 | $2.13 | $2.14 | $1.97 | $2.02 | 145,900 |
| 12/31/2025 | $2.00 | $2.14 | $2.00 | $2.11 | 184,200 |
| 12/30/2025 | $1.99 | $2.00 | $1.90 | $2.00 | 162,500 |
| 12/29/2025 | $2.09 | $2.11 | $1.98 | $2.00 | 228,246 |
| 12/26/2025 | $2.17 | $2.17 | $2.09 | $2.11 | 92,837 |
| 12/24/2025 | $2.16 | $2.18 | $2.12 | $2.16 | 98,000 |
| 12/23/2025 | $2.28 | $2.32 | $2.12 | $2.17 | 202,400 |
| 12/22/2025 | $2.17 | $2.39 | $2.14 | $2.28 | 359,893 |
| 12/19/2025 | $2.11 | $2.28 | $2.11 | $2.15 | 264,040 |
| 12/18/2025 | $2.08 | $2.12 | $2.01 | $2.12 | 180,042 |
| 12/17/2025 | $2.13 | $2.15 | $2.02 | $2.05 | 123,400 |
| 12/16/2025 | $2.02 | $2.11 | $2.00 | $2.10 | 144,500 |
| 12/15/2025 | $2.14 | $2.15 | $1.97 | $2.06 | 125,000 |
| 12/12/2025 | $2.00 | $2.19 | $2.00 | $2.14 | 277,200 |
| 12/11/2025 | $1.89 | $1.99 | $1.87 | $1.96 | 156,109 |
| 12/10/2025 | $1.92 | $1.96 | $1.88 | $1.90 | 90,600 |
| 12/9/2025 | $1.90 | $1.95 | $1.87 | $1.95 | 106,309 |
| 12/8/2025 | $1.86 | $1.95 | $1.85 | $1.94 | 81,897 |
| 12/5/2025 | $2.02 | $2.02 | $1.86 | $1.86 | 167,000 |
| 12/4/2025 | $1.93 | $2.00 | $1.90 | $1.98 | 168,948 |
| 12/3/2025 | $1.76 | $1.94 | $1.76 | $1.93 | 136,211 |
| 12/2/2025 | $1.89 | $1.89 | $1.75 | $1.75 | 127,203 |
| 12/1/2025 | $1.88 | $1.94 | $1.84 | $1.90 | 133,721 |
| 11/28/2025 | $1.96 | $2.02 | $1.88 | $1.88 | 53,323 |
| 11/26/2025 | $1.94 | $2.03 | $1.91 | $1.95 | 158,071 |
| 11/25/2025 | $1.71 | $1.96 | $1.65 | $1.94 | 374,070 |
| 11/24/2025 | $1.61 | $1.73 | $1.61 | $1.70 | 149,722 |
| 11/21/2025 | $1.55 | $1.61 | $1.53 | $1.57 | 82,623 |
| 11/20/2025 | $1.58 | $1.72 | $1.52 | $1.56 | 147,704 |
| 11/19/2025 | $1.66 | $1.70 | $1.51 | $1.55 | 132,709 |
| 11/18/2025 | $1.60 | $1.70 | $1.56 | $1.66 | 133,374 |
| 11/17/2025 | $1.73 | $1.74 | $1.50 | $1.58 | 259,819 |
| 11/14/2025 | $1.76 | $1.80 | $1.72 | $1.73 | 88,627 |
| 11/13/2025 | $1.90 | $2.00 | $1.78 | $1.81 | 160,904 |
| 11/12/2025 | $1.98 | $2.04 | $1.88 | $1.95 | 408,643 |
| 11/11/2025 | $1.89 | $1.98 | $1.87 | $1.97 | 106,364 |
| 11/10/2025 | $1.89 | $1.91 | $1.80 | $1.89 | 122,900 |
| 11/7/2025 | $1.86 | $1.92 | $1.74 | $1.88 | 282,800 |
| 11/6/2025 | $2.00 | $2.05 | $1.90 | $1.90 | 174,736 |
| 11/5/2025 | $1.95 | $2.09 | $1.95 | $2.03 | 85,900 |
| 11/4/2025 | $2.14 | $2.16 | $1.94 | $1.94 | 275,400 |