ACHV(ACHV)
ACHV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.54 | $4.75 | $4.45 | $4.60 | 840,824 |
| 5/20/2026 | $4.49 | $4.65 | $4.44 | $4.57 | 1.14M |
| 5/19/2026 | $4.73 | $4.80 | $4.43 | $4.45 | 1.31M |
| 5/18/2026 | $5.41 | $5.41 | $4.67 | $4.77 | 2.43M |
| 5/15/2026 | $5.60 | $5.66 | $5.28 | $5.29 | 1.30M |
| 5/14/2026 | $5.90 | $6.14 | $5.75 | $5.79 | 906,344 |
| 5/13/2026 | $5.98 | $6.10 | $5.63 | $5.96 | 1.31M |
| 5/12/2026 | $5.35 | $6.15 | $5.35 | $5.99 | 2.83M |
| 5/11/2026 | $5.16 | $5.67 | $5.16 | $5.59 | 2.18M |
| 5/8/2026 | $4.81 | $5.35 | $4.74 | $5.21 | 1.76M |
| 5/7/2026 | $4.81 | $4.85 | $4.70 | $4.79 | 761,100 |
| 5/6/2026 | $4.59 | $4.89 | $4.41 | $4.80 | 1.29M |
| 5/5/2026 | $4.40 | $4.60 | $4.32 | $4.56 | 858,930 |
| 5/4/2026 | $4.35 | $4.53 | $4.33 | $4.39 | 744,400 |
| 5/1/2026 | $4.39 | $4.40 | $4.20 | $4.38 | 467,716 |
| 4/30/2026 | $4.19 | $4.41 | $4.18 | $4.39 | 1.51M |
| 4/29/2026 | $4.25 | $4.26 | $4.10 | $4.15 | 388,300 |
| 4/28/2026 | $3.99 | $4.35 | $3.98 | $4.27 | 1.34M |
| 4/27/2026 | $4.06 | $4.22 | $3.93 | $3.96 | 835,409 |
| 4/24/2026 | $4.15 | $4.19 | $3.94 | $4.02 | 792,400 |
| 4/23/2026 | $4.23 | $4.29 | $4.03 | $4.15 | 1.21M |
| 4/22/2026 | $4.30 | $4.33 | $4.06 | $4.23 | 806,323 |
| 4/21/2026 | $4.37 | $4.45 | $4.01 | $4.21 | 1.53M |
| 4/20/2026 | $5.00 | $5.30 | $4.25 | $4.25 | 2.46M |
| 4/17/2026 | $4.95 | $5.30 | $4.75 | $5.10 | 4.21M |
| 4/16/2026 | $4.05 | $5.25 | $3.98 | $4.81 | 14.06M |
| 4/15/2026 | $3.18 | $3.57 | $3.10 | $3.55 | 2.13M |
| 4/14/2026 | $3.63 | $3.73 | $3.59 | $3.61 | 514,396 |
| 4/13/2026 | $3.48 | $3.58 | $3.42 | $3.58 | 502,182 |
| 4/10/2026 | $3.33 | $3.49 | $3.30 | $3.49 | 570,500 |
| 4/9/2026 | $3.21 | $3.35 | $3.20 | $3.32 | 519,827 |
| 4/8/2026 | $3.32 | $3.33 | $3.22 | $3.26 | 320,617 |
| 4/7/2026 | $3.22 | $3.26 | $3.09 | $3.20 | 508,902 |
| 4/6/2026 | $3.23 | $3.29 | $3.15 | $3.23 | 437,944 |
| 4/2/2026 | $3.10 | $3.32 | $3.05 | $3.23 | 504,900 |
| 4/1/2026 | $3.00 | $3.20 | $2.98 | $3.14 | 754,100 |
| 3/31/2026 | $2.71 | $2.99 | $2.71 | $2.94 | 1.00M |
| 3/30/2026 | $2.65 | $2.78 | $2.62 | $2.67 | 535,754 |
| 3/27/2026 | $2.88 | $2.88 | $2.63 | $2.65 | 1.23M |
| 3/26/2026 | $2.82 | $2.90 | $2.67 | $2.89 | 974,648 |
| 3/25/2026 | $3.03 | $3.05 | $2.78 | $2.82 | 2.41M |
| 3/24/2026 | $3.66 | $3.74 | $2.85 | $2.90 | 4.40M |
| 3/23/2026 | $4.10 | $4.15 | $3.89 | $4.05 | 568,647 |
| 3/20/2026 | $4.08 | $4.14 | $3.97 | $4.00 | 309,829 |
| 3/19/2026 | $4.04 | $4.16 | $3.98 | $4.09 | 313,218 |
| 3/18/2026 | $4.27 | $4.27 | $4.03 | $4.04 | 315,211 |
| 3/17/2026 | $4.25 | $4.30 | $4.20 | $4.25 | 260,700 |
| 3/16/2026 | $4.20 | $4.33 | $4.16 | $4.20 | 362,056 |
| 3/13/2026 | $4.18 | $4.25 | $4.05 | $4.17 | 362,233 |
| 3/12/2026 | $4.25 | $4.37 | $4.10 | $4.14 | 530,922 |
| 3/11/2026 | $4.28 | $4.40 | $4.19 | $4.38 | 323,970 |
| 3/10/2026 | $4.38 | $4.40 | $4.23 | $4.28 | 378,800 |
| 3/9/2026 | $4.24 | $4.35 | $4.16 | $4.22 | 342,602 |
| 3/6/2026 | $4.36 | $4.44 | $4.25 | $4.27 | 331,188 |
| 3/5/2026 | $4.56 | $4.64 | $4.38 | $4.40 | 354,027 |
| 3/4/2026 | $4.38 | $4.64 | $4.38 | $4.58 | 341,100 |
| 3/3/2026 | $4.55 | $4.55 | $4.31 | $4.33 | 456,982 |
| 3/2/2026 | $4.46 | $4.68 | $4.41 | $4.62 | 429,348 |
| 2/27/2026 | $4.63 | $4.70 | $4.52 | $4.56 | 269,900 |
| 2/26/2026 | $4.61 | $4.78 | $4.50 | $4.73 | 258,449 |
| 2/25/2026 | $4.41 | $4.64 | $4.38 | $4.62 | 487,295 |
| 2/24/2026 | $4.23 | $4.55 | $4.23 | $4.39 | 430,401 |
| 2/23/2026 | $4.27 | $4.31 | $4.07 | $4.22 | 305,326 |