5 DAY PERFORMANCE
-31.11%
1 MONTH PERFORMANCE
-19.83%
3 MONTH PERFORMANCE
-11.43%
6 MONTH PERFORMANCE
+21.57%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-52.79%
Aclaris Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.00 | $2.92 (-2.67%) | $3.03 | $2.90 | 834.45 K | $357.94 M |
| 12/04/2025 | $2.75 | $3.01 (9.45%) | $3.08 | $2.72 | 1.62 M | $368.97 M |
| 12/03/2025 | $2.71 | $2.78 (2.58%) | $2.90 | $2.66 | 849.44 K | $340.78 M |
| 12/02/2025 | $2.64 | $2.70 (2.27%) | $2.74 | $2.59 | 1.44 M | $330.97 M |
| 12/01/2025 | $2.79 | $2.61 (-6.45%) | $2.82 | $2.61 | 1.21 M | $319.94 M |
| 11/28/2025 | $2.90 | $2.83 (-2.41%) | $2.92 | $2.76 | 504.72 K | $346.90 M |
| 11/26/2025 | $2.73 | $2.88 (5.49%) | $2.90 | $2.70 | 1.28 M | $353.03 M |
| 11/25/2025 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.65 | 830.02 K | $334.65 M |
| 11/24/2025 | $2.53 | $2.75 (8.7%) | $2.78 | $2.46 | 2.07 M | $337.10 M |
| 11/21/2025 | $2.34 | $2.51 (7.26%) | $2.56 | $2.34 | 905.90 K | $307.68 M |
| 11/20/2025 | $2.47 | $2.41 (-2.43%) | $2.57 | $2.38 | 860.22 K | $295.42 M |
| 11/19/2025 | $2.50 | $2.46 (-1.6%) | $2.55 | $2.40 | 772.79 K | $301.55 M |
| 11/18/2025 | $2.45 | $2.49 (1.63%) | $2.55 | $2.38 | 780.32 K | $305.23 M |
| 11/17/2025 | $2.51 | $2.45 (-2.39%) | $2.60 | $2.42 | 1.06 M | $300.32 M |
| 11/14/2025 | $2.28 | $2.52 (10.53%) | $2.61 | $2.25 | 2.43 M | $308.90 M |
| 11/13/2025 | $2.39 | $2.32 (-2.93%) | $2.42 | $2.26 | 820.45 K | $284.39 M |
| 11/12/2025 | $2.29 | $2.41 (5.24%) | $2.44 | $2.25 | 1.76 M | $295.42 M |
| 11/11/2025 | $2.10 | $2.30 (9.52%) | $2.34 | $2.10 | 971.20 K | $281.94 M |
| 11/10/2025 | $2.34 | $2.13 (-8.97%) | $2.47 | $2.12 | 1.11 M | $261.10 M |
| 11/07/2025 | $2.26 | $2.32 (2.65%) | $2.36 | $2.15 | 1.14 M | $284.39 M |
| 11/06/2025 | $2.29 | $2.27 (-0.87%) | $2.64 | $2.19 | 2.84 M | $278.26 M |
| 11/05/2025 | $2.36 | $2.26 (-4.24%) | $2.36 | $2.13 | 3.55 M | $277.03 M |
| 11/04/2025 | $2.50 | $2.36 (-5.6%) | $2.60 | $2.31 | 1.11 M | $289.29 M |
| 11/03/2025 | $2.65 | $2.56 (-3.4%) | $2.70 | $2.40 | 1.24 M | $313.81 M |
| 10/31/2025 | $2.45 | $2.52 (2.86%) | $2.62 | $2.44 | 1.23 M | $308.90 M |
| 10/30/2025 | $2.31 | $2.49 (7.79%) | $2.49 | $2.27 | 1.32 M | $305.23 M |
| 10/29/2025 | $2.40 | $2.34 (-2.5%) | $2.42 | $2.24 | 1.20 M | $286.84 M |
| 10/28/2025 | $2.38 | $2.39 (0.42%) | $2.47 | $2.30 | 890.80 K | $292.97 M |
| 10/27/2025 | $2.15 | $2.34 (8.84%) | $2.39 | $2.15 | 1.34 M | $286.84 M |
| 10/24/2025 | $2.26 | $2.15 (-4.87%) | $2.33 | $2.10 | 1.91 M | $263.55 M |
| 10/23/2025 | $2.25 | $2.26 (0.44%) | $2.35 | $2.22 | 893.50 K | $277.03 M |
| 10/22/2025 | $2.33 | $2.26 (-3%) | $2.51 | $2.19 | 2.17 M | $277.03 M |
| 10/21/2025 | $2.03 | $2.38 (17.24%) | $2.47 | $2.03 | 3.70 M | $291.74 M |
| 10/20/2025 | $1.97 | $2.01 (2.03%) | $2.04 | $1.93 | 726.21 K | $246.39 M |
| 10/17/2025 | $2.00 | $1.90 (-5%) | $2.07 | $1.88 | 735.10 K | $232.90 M |
| 10/16/2025 | $1.92 | $2.05 (6.77%) | $2.10 | $1.90 | 1.37 M | $251.29 M |
| 10/15/2025 | $1.85 | $1.93 (4.32%) | $1.96 | $1.83 | 1.88 M | $236.58 M |
| 10/14/2025 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.74 | 1.69 M | $221.87 M |
| 10/13/2025 | $1.91 | $1.91 (0%) | $1.95 | $1.88 | 920.25 K | $234.13 M |
| 10/10/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.86 | 592.71 K | $229.23 M |
| 10/09/2025 | $1.92 | $1.95 (1.56%) | $1.95 | $1.90 | 634.61 K | $239.03 M |
| 10/08/2025 | $1.88 | $1.90 (1.06%) | $1.96 | $1.84 | 782.84 K | $232.90 M |
| 10/07/2025 | $1.91 | $1.84 (-3.66%) | $1.93 | $1.84 | 797.71 K | $225.55 M |
| 10/06/2025 | $1.86 | $1.90 (2.15%) | $1.94 | $1.84 | 1.54 M | $232.90 M |
| 10/03/2025 | $1.83 | $1.86 (1.64%) | $1.91 | $1.83 | 861.85 K | $228.00 M |
| 10/02/2025 | $1.87 | $1.84 (-1.6%) | $1.90 | $1.81 | 781.91 K | $225.55 M |
| 10/01/2025 | $1.89 | $1.87 (-1.06%) | $1.94 | $1.86 | 970.77 K | $229.23 M |
| 09/30/2025 | $1.92 | $1.90 (-1.04%) | $1.93 | $1.84 | 2.14 M | $232.90 M |
| 09/29/2025 | $1.99 | $1.92 (-3.52%) | $2.01 | $1.89 | 609.10 K | $235.36 M |
| 09/26/2025 | $1.90 | $1.99 (4.74%) | $1.99 | $1.89 | 804.43 K | $243.94 M |
| 09/25/2025 | $1.84 | $1.87 (1.63%) | $1.94 | $1.84 | 919.51 K | $229.23 M |
| 09/24/2025 | $1.86 | $1.87 (0.54%) | $1.91 | $1.85 | 583.47 K | $229.23 M |
| 09/23/2025 | $1.90 | $1.83 (-3.68%) | $1.97 | $1.83 | 742.80 K | $224.32 M |
| 09/22/2025 | $1.87 | $1.93 (3.21%) | $1.98 | $1.85 | 1.14 M | $236.58 M |
| 09/19/2025 | $1.95 | $1.91 (-2.05%) | $1.99 | $1.83 | 2.04 M | $234.13 M |
| 09/18/2025 | $1.83 | $1.95 (6.56%) | $1.95 | $1.82 | 1.04 M | $239.03 M |
| 09/17/2025 | $1.83 | $1.81 (-1.09%) | $1.90 | $1.81 | 675.70 K | $221.87 M |
| 09/16/2025 | $1.84 | $1.84 (0%) | $1.91 | $1.83 | 837.20 K | $225.55 M |
| 09/15/2025 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.83 | 1.07 M | $225.55 M |
| 09/12/2025 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.93 | 2.24 M | $239.03 M |
| 09/11/2025 | $2.06 | $1.97 (-4.37%) | $2.11 | $1.95 | 2.03 M | $241.48 M |
| 09/10/2025 | $2.14 | $2.04 (-4.67%) | $2.14 | $2.02 | 1.50 M | $250.07 M |
| 09/09/2025 | $2.08 | $2.13 (2.4%) | $2.15 | $2.08 | 743.00 K | $261.10 M |
| 09/08/2025 | $2.03 | $2.08 (2.46%) | $2.12 | $2.01 | 518.65 K | $254.97 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.
