5 DAY PERFORMANCE
+30.75%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
+8.59%
6 MONTH PERFORMANCE
-32.09%
YEAR-TO-DATE PERFORMANCE
-72.05%
1 YEAR PERFORMANCE
-74.29%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4.28 | $4.23 (-1.16%) | $4.35 | $4.16 | 65.56 K | $6.84 M |
| 12/08/2025 | $3.29 | $4.43 (34.65%) | $4.60 | $3.24 | 699.65 K | $7.20 M |
| 12/05/2025 | $3.42 | $3.21 (-6.14%) | $3.44 | $3.20 | 49.95 K | $5.22 M |
| 12/04/2025 | $3.25 | $3.48 (7.08%) | $3.50 | $3.17 | 43.26 K | $5.66 M |
| 12/03/2025 | $3.36 | $3.28 (-2.38%) | $3.45 | $3.17 | 54.20 K | $5.33 M |
| 12/02/2025 | $3.65 | $3.31 (-9.32%) | $3.82 | $3.29 | 42.70 K | $5.38 M |
| 12/01/2025 | $3.94 | $3.59 (-8.88%) | $3.94 | $3.59 | 41.10 K | $5.84 M |
| 11/28/2025 | $3.76 | $3.88 (3.19%) | $3.94 | $3.76 | 11.13 K | $6.31 M |
| 11/26/2025 | $4.00 | $3.75 (-6.25%) | $4.06 | $3.75 | 51.41 K | $6.10 M |
| 11/25/2025 | $4.12 | $3.87 (-6.07%) | $4.24 | $3.84 | 43.83 K | $6.29 M |
| 11/24/2025 | $4.37 | $4.14 (-5.26%) | $4.47 | $4.11 | 38.00 K | $6.73 M |
| 11/21/2025 | $3.94 | $4.35 (10.41%) | $4.39 | $3.90 | 58.04 K | $7.07 M |
| 11/20/2025 | $4.09 | $3.91 (-4.4%) | $4.14 | $3.90 | 41.28 K | $6.36 M |
| 11/19/2025 | $4.31 | $4.00 (-7.19%) | $4.41 | $3.95 | 54.10 K | $6.50 M |
| 11/18/2025 | $4.22 | $4.34 (2.84%) | $4.53 | $4.20 | 35.51 K | $7.06 M |
| 11/17/2025 | $4.53 | $4.22 (-6.84%) | $4.65 | $4.20 | 52.05 K | $6.86 M |
| 11/14/2025 | $4.65 | $4.59 (-1.29%) | $4.90 | $4.50 | 67.09 K | $7.46 M |
| 11/13/2025 | $5.00 | $4.74 (-5.2%) | $5.13 | $4.67 | 58.96 K | $7.71 M |
| 11/12/2025 | $5.26 | $4.98 (-5.32%) | $5.50 | $4.95 | 75.86 K | $8.10 M |
| 11/11/2025 | $5.35 | $5.58 (4.3%) | $5.79 | $5.35 | 87.79 K | $9.07 M |
| 11/10/2025 | $4.88 | $5.25 (7.58%) | $5.36 | $4.66 | 67.42 K | $8.54 M |
| 11/07/2025 | $4.89 | $4.73 (-3.27%) | $4.91 | $4.51 | 57.81 K | $5.63 M |
| 11/06/2025 | $5.12 | $5.00 (-2.34%) | $5.40 | $4.85 | 80.31 K | $5.95 M |
| 11/05/2025 | $4.83 | $5.15 (6.63%) | $5.34 | $4.79 | 59.13 K | $6.13 M |
| 11/04/2025 | $5.00 | $4.82 (-3.6%) | $5.20 | $4.81 | 82.82 K | $5.74 M |
| 11/03/2025 | $5.05 | $5.06 (0.2%) | $5.59 | $4.90 | 104.42 K | $6.02 M |
| 10/31/2025 | $5.00 | $5.02 (0.4%) | $5.27 | $4.91 | 122.32 K | $5.98 M |
| 10/30/2025 | $5.69 | $5.10 (-10.37%) | $5.85 | $5.03 | 90.20 K | $6.07 M |
| 10/29/2025 | $6.29 | $5.68 (-9.7%) | $6.31 | $5.57 | 77.21 K | $6.76 M |
| 10/28/2025 | $6.57 | $6.30 (-4.11%) | $6.71 | $6.24 | 103.83 K | $7.50 M |
| 10/27/2025 | $6.32 | $6.60 (4.43%) | $6.79 | $6.30 | 138.79 K | $7.86 M |
| 10/24/2025 | $6.34 | $6.51 (2.68%) | $6.80 | $6.31 | 80.59 K | $7.75 M |
| 10/23/2025 | $6.53 | $6.50 (-0.46%) | $6.63 | $6.36 | 32.30 K | $7.74 M |
| 10/22/2025 | $6.55 | $6.53 (-0.31%) | $6.67 | $6.23 | 112.30 K | $7.77 M |
| 10/21/2025 | $6.80 | $7.01 (3.09%) | $7.11 | $6.73 | 55.99 K | $8.34 M |
| 10/20/2025 | $6.98 | $6.97 (-0.14%) | $7.13 | $6.89 | 98.60 K | $8.30 M |
| 10/17/2025 | $7.02 | $6.80 (-3.13%) | $7.11 | $6.61 | 74.60 K | $8.09 M |
| 10/16/2025 | $7.08 | $7.03 (-0.71%) | $7.35 | $6.76 | 200.51 K | $8.37 M |
| 10/15/2025 | $7.49 | $7.13 (-4.81%) | $7.81 | $6.94 | 205.13 K | $8.49 M |
| 10/14/2025 | $6.97 | $7.59 (8.9%) | $7.87 | $6.97 | 171.70 K | $9.03 M |
| 10/13/2025 | $7.23 | $7.16 (-0.97%) | $7.98 | $6.80 | 249.70 K | $8.52 M |
| 10/10/2025 | $6.77 | $7.48 (10.49%) | $7.65 | $6.75 | 404.70 K | $8.90 M |
| 10/09/2025 | $8.13 | $7.44 (-8.49%) | $8.14 | $7.12 | 908.12 K | $8.86 M |
| 10/08/2025 | $7.17 | $8.10 (12.97%) | $8.34 | $6.34 | 24.96 M | $9.64 M |
| 10/07/2025 | $4.28 | $4.29 (0.23%) | $4.36 | $4.10 | 5.07 M | $5.11 M |
| 10/06/2025 | $4.53 | $4.28 (-5.52%) | $4.55 | $4.26 | 61.39 K | $5.09 M |
| 10/03/2025 | $4.56 | $4.55 (-0.22%) | $4.66 | $4.52 | 27.91 K | $5.42 M |
| 10/02/2025 | $4.66 | $4.56 (-2.15%) | $4.66 | $4.35 | 44.77 K | $5.43 M |
| 10/01/2025 | $4.31 | $4.60 (6.73%) | $4.85 | $4.21 | 105.20 K | $5.48 M |
| 09/30/2025 | $4.18 | $4.29 (2.63%) | $4.34 | $4.07 | 80.30 K | $5.11 M |
| 09/29/2025 | $4.13 | $4.28 (3.63%) | $4.28 | $4.07 | 18.03 K | $5.09 M |
| 09/26/2025 | $4.02 | $4.05 (0.75%) | $4.11 | $4.00 | 15.72 K | $4.82 M |
| 09/25/2025 | $4.07 | $4.02 (-1.23%) | $4.12 | $3.97 | 50.05 K | $4.78 M |
| 09/24/2025 | $4.12 | $4.15 (0.73%) | $4.19 | $4.04 | 26.06 K | $4.94 M |
| 09/23/2025 | $4.00 | $4.09 (2.25%) | $4.20 | $4.00 | 36.30 K | $4.87 M |
| 09/22/2025 | $4.08 | $4.08 (0%) | $4.22 | $3.90 | 69.90 K | $4.86 M |
| 09/19/2025 | $4.45 | $4.10 (-7.87%) | $4.81 | $4.10 | 651.90 K | $4.88 M |
| 09/18/2025 | $4.12 | $4.34 (5.34%) | $5.35 | $4.10 | 401.48 K | $5.17 M |
| 09/17/2025 | $4.16 | $4.12 (-0.96%) | $4.27 | $4.12 | 12.86 K | $4.90 M |
| 09/16/2025 | $4.19 | $4.17 (-0.48%) | $4.31 | $4.13 | 36.46 K | $4.96 M |
| 09/15/2025 | $4.26 | $4.17 (-2.11%) | $4.32 | $4.09 | 38.50 K | $4.96 M |
| 09/12/2025 | $4.19 | $4.31 (2.86%) | $4.34 | $4.19 | 13.04 K | $5.13 M |
| 09/11/2025 | $4.02 | $4.27 (6.22%) | $4.30 | $4.02 | 25.31 K | $5.08 M |
| 09/10/2025 | $4.15 | $4.07 (-1.93%) | $4.21 | $4.07 | 30.24 K | $4.84 M |
| 09/09/2025 | $4.10 | $4.19 (2.2%) | $4.27 | $4.03 | 23.84 K | $4.99 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.
