5 DAY PERFORMANCE
+48.00%
1 MONTH PERFORMANCE
+26.71%
3 MONTH PERFORMANCE
-8.87%
6 MONTH PERFORMANCE
-28.85%
YEAR-TO-DATE PERFORMANCE
+7.56%
1 YEAR PERFORMANCE
-57.47%
Acumen Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.29 | $1.22 (-5.06%) | $1.30 | $1.20 | 149,986 | $72.70 M |
| 03/12/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.24 | 103,462 | $76.90 M |
| 03/11/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.19 | 125,500 | $76.30 M |
| 03/10/2025 | $1.23 | $1.20 (-2.44%) | $1.31 | $1.20 | 276,276 | $72.10 M |
| 03/07/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.21 | 109,600 | $75.10 M |
| 03/06/2025 | $1.23 | $1.24 (0.81%) | $1.26 | $1.20 | 111,811 | $74.50 M |
| 03/05/2025 | $1.19 | $1.23 (3.36%) | $1.26 | $1.18 | 203,330 | $73.90 M |
| 03/04/2025 | $1.12 | $1.21 (8.04%) | $1.21 | $1.10 | 179,839 | $72.70 M |
| 03/03/2025 | $1.28 | $1.15 (-10.16%) | $1.29 | $1.15 | 196,527 | $69.09 M |
| 02/28/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.24 | 197,700 | $76.90 M |
| 02/27/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.25 | 226,745 | $75.70 M |
| 02/26/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.27 | 234,742 | $78.10 M |
| 02/25/2025 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.31 | 316,800 | $80.51 M |
| 02/24/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.35 | 236,125 | $83.51 M |
| 02/21/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.36 | 402,200 | $83.51 M |
| 02/20/2025 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 142,704 | $82.91 M |
| 02/19/2025 | $1.45 | $1.40 (-3.45%) | $1.47 | $1.39 | 256,928 | $84.11 M |
| 02/18/2025 | $1.45 | $1.45 (0%) | $1.52 | $1.42 | 170,705 | $87.12 M |
| 02/14/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.43 | 162,141 | $87.12 M |
| 02/13/2025 | $1.38 | $1.46 (5.8%) | $1.46 | $1.37 | 188,240 | $87.72 M |
| 02/12/2025 | $1.32 | $1.37 (3.79%) | $1.39 | $1.28 | 207,300 | $82.31 M |
| 02/11/2025 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.31 | 413,100 | $79.91 M |
| 02/10/2025 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.38 | 266,166 | $83.51 M |
| 02/07/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.39 | 341,302 | $84.11 M |
| 02/06/2025 | $1.52 | $1.47 (-3.29%) | $1.54 | $1.47 | 181,735 | $88.32 M |
| 02/05/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.46 | 356,600 | $92.52 M |
| 02/04/2025 | $1.48 | $1.48 (0%) | $1.53 | $1.45 | 192,500 | $88.92 M |
| 02/03/2025 | $1.50 | $1.50 (0%) | $1.54 | $1.46 | 256,735 | $90.12 M |
| 01/31/2025 | $1.59 | $1.50 (-5.66%) | $1.62 | $1.50 | 285,108 | $90.12 M |
| 01/30/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.53 | 205,623 | $93.72 M |
| 01/29/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.57 | 129,737 | $94.33 M |
| 01/28/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.56 | 122,803 | $96.13 M |
| 01/27/2025 | $1.62 | $1.62 (0%) | $1.73 | $1.58 | 206,102 | $97.33 M |
| 01/24/2025 | $1.73 | $1.65 (-4.62%) | $1.74 | $1.63 | 169,800 | $99.13 M |
| 01/23/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.67 | 335,400 | $103.94 M |
| 01/22/2025 | $1.65 | $1.75 (6.06%) | $1.81 | $1.58 | 589,702 | $105.14 M |
| 01/21/2025 | $1.65 | $1.63 (-1.21%) | $1.73 | $1.57 | 541,600 | $97.93 M |
| 01/17/2025 | $1.60 | $1.65 (3.12%) | $1.70 | $1.53 | 547,100 | $99.13 M |
| 01/16/2025 | $1.74 | $1.61 (-7.47%) | $1.75 | $1.59 | 305,489 | $96.73 M |
| 01/15/2025 | $1.59 | $1.71 (7.55%) | $1.72 | $1.59 | 773,100 | $102.74 M |
| 01/14/2025 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.54 | 270,563 | $93.72 M |
| 01/13/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.57 | 356,638 | $95.53 M |
| 01/10/2025 | $1.87 | $1.65 (-11.76%) | $1.88 | $1.65 | 359,530 | $99.13 M |
| 01/08/2025 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.70 | 230,406 | $102.14 M |
| 01/07/2025 | $1.83 | $1.83 (0%) | $1.94 | $1.82 | 184,500 | $109.95 M |
| 01/06/2025 | $1.91 | $1.85 (-3.14%) | $1.95 | $1.84 | 208,602 | $111.15 M |
| 01/03/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.76 | 358,834 | $114.15 M |
| 01/02/2025 | $1.75 | $1.85 (5.71%) | $1.92 | $1.75 | 240,200 | $111.15 M |
| 12/31/2024 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.70 | 270,400 | $103.34 M |
| 12/30/2024 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.69 | 275,931 | $105.14 M |
| 12/27/2024 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.75 | 332,825 | $106.94 M |
| 12/26/2024 | $1.78 | $1.89 (6.18%) | $1.90 | $1.70 | 678,075 | $113.55 M |
| 12/24/2024 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.73 | 363,200 | $107.54 M |
| 12/23/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.76 | 781,200 | $106.34 M |
| 12/20/2024 | $1.78 | $1.85 (3.93%) | $1.86 | $1.75 | 995,500 | $111.15 M |
| 12/19/2024 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.72 | 366,700 | $108.14 M |
| 12/18/2024 | $1.95 | $1.79 (-8.21%) | $1.97 | $1.76 | 355,363 | $107.54 M |
| 12/17/2024 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.91 | 361,491 | $117.76 M |
| 12/16/2024 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.92 | 409,126 | $118.36 M |
| 12/13/2024 | $2.09 | $2.03 (-2.87%) | $2.09 | $1.95 | 337,000 | $121.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
