5 DAY PERFORMANCE
-31.10%
1 MONTH PERFORMANCE
-25.82%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
+11.88%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+130.61%
Aclaris Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.88 | $5.00 (2.46%) | $5.14 | $4.80 | 8.84 M | $644.05 M |
| 06/25/2026 | $4.77 | $4.91 (2.94%) | $4.97 | $4.76 | 1.33 M | $632.46 M |
| 06/24/2026 | $4.93 | $4.79 (-2.84%) | $5.00 | $4.71 | 1.48 M | $617.00 M |
| 06/23/2026 | $4.77 | $4.92 (3.14%) | $5.12 | $4.77 | 1.87 M | $633.75 M |
| 06/22/2026 | $4.55 | $4.84 (6.37%) | $4.93 | $4.50 | 1.82 M | $623.44 M |
| 06/18/2026 | $4.56 | $4.50 (-1.32%) | $4.58 | $4.37 | 4.32 M | $579.65 M |
| 06/17/2026 | $4.32 | $4.42 (2.31%) | $4.52 | $4.30 | 1.19 M | $569.34 M |
| 06/16/2026 | $4.37 | $4.34 (-0.69%) | $4.43 | $4.25 | 1.09 M | $559.04 M |
| 06/15/2026 | $4.43 | $4.36 (-1.58%) | $4.55 | $4.26 | 1.68 M | $561.61 M |
| 06/12/2026 | $4.39 | $4.32 (-1.59%) | $4.53 | $4.29 | 1.11 M | $556.46 M |
| 06/11/2026 | $4.12 | $4.37 (6.07%) | $4.39 | $4.07 | 818.80 K | $562.90 M |
| 06/10/2026 | $4.29 | $4.10 (-4.43%) | $4.39 | $4.08 | 1.22 M | $528.12 M |
| 06/09/2026 | $4.41 | $4.30 (-2.49%) | $4.47 | $4.22 | 1.02 M | $553.88 M |
| 06/08/2026 | $4.42 | $4.36 (-1.36%) | $4.49 | $4.29 | 1.46 M | $561.61 M |
| 06/05/2026 | $4.69 | $4.36 (-7.04%) | $4.70 | $4.33 | 929.00 K | $561.61 M |
| 06/04/2026 | $4.46 | $4.71 (5.61%) | $4.77 | $4.42 | 1.07 M | $606.70 M |
| 06/03/2026 | $4.63 | $4.42 (-4.54%) | $4.66 | $4.40 | 1.58 M | $569.34 M |
| 06/02/2026 | $4.41 | $4.63 (4.99%) | $4.67 | $4.35 | 1.51 M | $596.39 M |
| 06/01/2026 | $4.53 | $4.34 (-4.19%) | $4.55 | $4.32 | 2.23 M | $559.04 M |
| 05/29/2026 | $4.61 | $4.55 (-1.3%) | $4.68 | $4.50 | 1.18 M | $586.09 M |
| 05/28/2026 | $4.60 | $4.57 (-0.65%) | $4.63 | $4.55 | 641.82 K | $588.66 M |
| 05/27/2026 | $4.51 | $4.58 (1.55%) | $4.68 | $4.50 | 683.60 K | $589.95 M |
| 05/26/2026 | $4.52 | $4.51 (-0.22%) | $4.62 | $4.47 | 718.20 K | $580.93 M |
| 05/22/2026 | $4.54 | $4.52 (-0.44%) | $4.60 | $4.50 | 627.71 K | $582.22 M |
| 05/21/2026 | $4.50 | $4.54 (0.89%) | $4.58 | $4.45 | 480.80 K | $584.80 M |
| 05/20/2026 | $4.49 | $4.53 (0.89%) | $4.62 | $4.39 | 993.11 K | $583.51 M |
| 05/19/2026 | $4.35 | $4.45 (2.3%) | $4.51 | $4.34 | 1.20 M | $573.20 M |
| 05/18/2026 | $4.53 | $4.40 (-2.87%) | $4.54 | $4.23 | 1.83 M | $566.76 M |
| 05/15/2026 | $4.70 | $4.52 (-3.83%) | $4.82 | $4.49 | 929.25 K | $582.22 M |
| 05/14/2026 | $5.10 | $4.80 (-5.88%) | $5.15 | $4.79 | 2.22 M | $618.29 M |
| 05/13/2026 | $4.83 | $5.09 (5.38%) | $5.09 | $4.80 | 2.25 M | $655.64 M |
| 05/12/2026 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.79 | 949.31 K | $628.59 M |
| 05/11/2026 | $4.94 | $4.95 (0.2%) | $5.12 | $4.80 | 1.81 M | $637.61 M |
| 05/08/2026 | $4.83 | $4.93 (2.07%) | $4.94 | $4.66 | 1.21 M | $635.03 M |
| 05/07/2026 | $4.67 | $4.86 (4.07%) | $4.89 | $4.56 | 1.14 M | $626.02 M |
| 05/06/2026 | $4.81 | $4.78 (-0.62%) | $4.88 | $4.70 | 997.37 K | $615.71 M |
| 05/05/2026 | $4.72 | $4.75 (0.64%) | $4.88 | $4.59 | 1.07 M | $611.85 M |
| 05/04/2026 | $4.39 | $4.53 (3.19%) | $4.67 | $4.38 | 926.93 K | $583.51 M |
| 05/01/2026 | $4.35 | $4.41 (1.38%) | $4.46 | $4.26 | 1.08 M | $568.05 M |
| 04/30/2026 | $4.48 | $4.34 (-3.13%) | $4.54 | $4.22 | 1.74 M | $559.04 M |
| 04/29/2026 | $4.28 | $4.47 (4.44%) | $4.49 | $4.19 | 1.32 M | $575.78 M |
| 04/28/2026 | $4.20 | $4.22 (0.48%) | $4.37 | $4.08 | 1.85 M | $543.58 M |
| 04/27/2026 | $4.30 | $4.41 (2.56%) | $4.48 | $4.25 | 814.10 K | $568.05 M |
| 04/24/2026 | $4.36 | $4.30 (-1.38%) | $4.54 | $4.27 | 1.51 M | $553.88 M |
| 04/23/2026 | $4.37 | $4.55 (4.12%) | $4.56 | $4.37 | 1.99 M | $586.09 M |
| 04/22/2026 | $4.20 | $4.39 (4.52%) | $4.41 | $4.16 | 2.27 M | $565.48 M |
| 04/21/2026 | $4.24 | $4.17 (-1.65%) | $4.33 | $4.14 | 1.71 M | $537.14 M |
| 04/20/2026 | $4.23 | $4.25 (0.47%) | $4.32 | $4.18 | 1.08 M | $547.44 M |
| 04/17/2026 | $4.10 | $4.25 (3.66%) | $4.27 | $4.03 | 1.09 M | $547.44 M |
| 04/16/2026 | $4.03 | $3.98 (-1.24%) | $4.04 | $3.85 | 1.11 M | $512.66 M |
| 04/15/2026 | $3.92 | $3.93 (0.26%) | $4.04 | $3.88 | 1.26 M | $506.22 M |
| 04/14/2026 | $3.91 | $3.92 (0.26%) | $4.02 | $3.86 | 2.68 M | $504.94 M |
| 04/13/2026 | $4.04 | $3.90 (-3.47%) | $4.18 | $3.90 | 1.15 M | $502.36 M |
| 04/10/2026 | $4.08 | $4.04 (-0.98%) | $4.14 | $3.93 | 617.40 K | $520.39 M |
| 04/09/2026 | $3.93 | $4.08 (3.82%) | $4.10 | $3.83 | 1.06 M | $525.55 M |
| 04/08/2026 | $3.95 | $3.95 (0%) | $3.99 | $3.71 | 873.28 K | $508.80 M |
| 04/07/2026 | $3.76 | $3.75 (-0.27%) | $3.79 | $3.60 | 1.09 M | $483.04 M |
| 04/06/2026 | $4.18 | $3.80 (-9.09%) | $4.19 | $3.79 | 2.01 M | $489.48 M |
| 04/02/2026 | $4.05 | $4.20 (3.7%) | $4.22 | $4.01 | 940.10 K | $541.00 M |
| 04/01/2026 | $3.81 | $4.14 (8.66%) | $4.17 | $3.79 | 1.40 M | $533.27 M |
| 03/31/2026 | $3.52 | $3.75 (6.53%) | $3.77 | $3.52 | 2.12 M | $483.04 M |
| 03/30/2026 | $3.52 | $3.49 (-0.85%) | $3.57 | $3.35 | 1.52 M | $449.55 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.
