5 DAY PERFORMANCE
+38.03%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
-47.87%
6 MONTH PERFORMANCE
-38.56%
YEAR-TO-DATE PERFORMANCE
-21.29%
1 YEAR PERFORMANCE
-77.21%
Acurx Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.42 | $1.52 (7.04%) | $1.57 | $1.42 | 44.81 K | $2.28 M |
| 06/25/2026 | $1.47 | $1.42 (-3.4%) | $1.52 | $1.42 | 54.07 K | $2.13 M |
| 06/24/2026 | $1.45 | $1.47 (1.38%) | $1.49 | $1.42 | 43.21 K | $2.20 M |
| 06/23/2026 | $1.49 | $1.42 (-4.7%) | $1.56 | $1.42 | 94.40 K | $2.13 M |
| 06/22/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.51 | 81.18 K | $2.26 M |
| 06/18/2026 | $1.53 | $1.54 (0.65%) | $1.61 | $1.53 | 62.80 K | $2.31 M |
| 06/17/2026 | $1.57 | $1.54 (-1.91%) | $1.63 | $1.52 | 79.32 K | $2.31 M |
| 06/16/2026 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.51 | 72.45 K | $2.31 M |
| 06/15/2026 | $1.62 | $1.57 (-3.09%) | $1.75 | $1.57 | 90.10 K | $2.35 M |
| 06/12/2026 | $1.63 | $1.57 (-3.68%) | $1.65 | $1.56 | 52.20 K | $2.35 M |
| 06/11/2026 | $1.60 | $1.65 (3.12%) | $1.65 | $1.55 | 56.00 K | $2.47 M |
| 06/10/2026 | $1.59 | $1.60 (0.63%) | $1.65 | $1.55 | 48.82 K | $2.40 M |
| 06/09/2026 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.55 | 78.53 K | $2.41 M |
| 06/08/2026 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.61 | 50.63 K | $2.43 M |
| 06/05/2026 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.62 | 96.97 K | $2.52 M |
| 06/04/2026 | $1.75 | $1.77 (1.14%) | $1.80 | $1.72 | 35.59 K | $2.65 M |
| 06/03/2026 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.72 | 115.74 K | $2.62 M |
| 06/02/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.78 | 147.34 K | $2.70 M |
| 06/01/2026 | $1.94 | $1.93 (-0.52%) | $1.99 | $1.88 | 101.49 K | $2.89 M |
| 05/29/2026 | $1.96 | $1.98 (1.02%) | $2.01 | $1.94 | 62.20 K | $2.97 M |
| 05/28/2026 | $1.93 | $1.99 (3.11%) | $2.01 | $1.88 | 73.96 K | $2.98 M |
| 05/27/2026 | $1.98 | $1.99 (0.51%) | $1.99 | $1.89 | 87.83 K | $2.98 M |
| 05/26/2026 | $2.00 | $1.94 (-3%) | $2.06 | $1.91 | 126.11 K | $2.91 M |
| 05/22/2026 | $2.06 | $1.97 (-4.37%) | $2.22 | $1.97 | 250.47 K | $2.95 M |
| 05/21/2026 | $1.91 | $1.93 (1.05%) | $1.94 | $1.83 | 70.29 K | $2.89 M |
| 05/20/2026 | $1.86 | $1.89 (1.61%) | $1.90 | $1.80 | 46.26 K | $2.83 M |
| 05/19/2026 | $1.81 | $1.88 (3.87%) | $1.99 | $1.77 | 155.50 K | $2.82 M |
| 05/18/2026 | $1.93 | $1.80 (-6.74%) | $1.93 | $1.75 | 96.20 K | $2.70 M |
| 05/15/2026 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.84 | 112.41 K | $2.88 M |
| 05/14/2026 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.87 | 96.32 K | $2.91 M |
| 05/13/2026 | $1.97 | $1.99 (1.02%) | $2.02 | $1.95 | 106.97 K | $2.98 M |
| 05/12/2026 | $2.18 | $2.05 (-5.96%) | $2.18 | $1.86 | 250.90 K | $3.07 M |
| 05/11/2026 | $2.13 | $2.18 (2.35%) | $2.19 | $2.05 | 109.10 K | $3.27 M |
| 05/08/2026 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.03 | 60.40 K | $3.13 M |
| 05/07/2026 | $2.09 | $2.12 (1.44%) | $2.14 | $2.02 | 76.13 K | $3.18 M |
| 05/06/2026 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.04 | 70.30 K | $3.13 M |
| 05/05/2026 | $2.09 | $2.00 (-4.31%) | $2.13 | $1.94 | 202.10 K | $3.00 M |
| 05/04/2026 | $2.20 | $2.13 (-3.18%) | $2.24 | $2.10 | 99.50 K | $3.19 M |
| 05/01/2026 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.08 | 80.37 K | $3.24 M |
| 04/30/2026 | $1.95 | $2.16 (10.77%) | $2.30 | $1.95 | 223.90 K | $3.24 M |
| 04/29/2026 | $2.06 | $1.97 (-4.37%) | $2.10 | $1.94 | 86.14 K | $2.95 M |
| 04/28/2026 | $1.99 | $2.06 (3.52%) | $2.13 | $1.98 | 102.60 K | $3.09 M |
| 04/27/2026 | $1.98 | $2.03 (2.53%) | $2.09 | $1.95 | 155.72 K | $3.04 M |
| 04/24/2026 | $2.06 | $1.98 (-3.88%) | $2.08 | $1.96 | 132.90 K | $2.97 M |
| 04/23/2026 | $2.22 | $2.01 (-9.46%) | $2.22 | $1.94 | 271.21 K | $3.01 M |
| 04/22/2026 | $2.32 | $2.22 (-4.31%) | $2.32 | $2.20 | 185.57 K | $3.33 M |
| 04/21/2026 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.23 | 84.20 K | $3.48 M |
| 04/20/2026 | $2.27 | $2.36 (3.96%) | $2.37 | $2.15 | 184.08 K | $3.54 M |
| 04/17/2026 | $2.59 | $2.38 (-8.11%) | $2.65 | $2.34 | 196.40 K | $3.57 M |
| 04/16/2026 | $2.53 | $2.49 (-1.58%) | $2.66 | $2.22 | 511.91 K | $3.73 M |
| 04/15/2026 | $2.94 | $3.10 (5.44%) | $3.18 | $2.90 | 115.83 K | $4.65 M |
| 04/14/2026 | $2.95 | $2.78 (-5.76%) | $3.08 | $2.78 | 102.08 K | $4.17 M |
| 04/13/2026 | $2.74 | $2.93 (6.93%) | $2.96 | $2.67 | 104.31 K | $4.39 M |
| 04/10/2026 | $2.69 | $2.61 (-2.97%) | $2.75 | $2.43 | 132.21 K | $3.91 M |
| 04/09/2026 | $2.93 | $2.69 (-8.19%) | $2.97 | $2.66 | 170.94 K | $4.03 M |
| 04/08/2026 | $3.07 | $2.96 (-3.58%) | $3.13 | $2.87 | 199.50 K | $4.44 M |
| 04/07/2026 | $3.52 | $3.07 (-12.78%) | $3.53 | $2.95 | 297.33 K | $4.60 M |
| 04/06/2026 | $3.65 | $3.54 (-3.01%) | $3.78 | $3.43 | 107.40 K | $5.31 M |
| 04/02/2026 | $3.80 | $3.68 (-3.16%) | $3.80 | $3.50 | 164.91 K | $5.52 M |
| 04/01/2026 | $3.69 | $3.89 (5.42%) | $3.89 | $3.62 | 156.10 K | $5.83 M |
| 03/31/2026 | $3.46 | $3.71 (7.23%) | $3.74 | $3.36 | 196.13 K | $5.56 M |
| 03/30/2026 | $3.82 | $3.50 (-8.38%) | $4.44 | $3.35 | 378.60 K | $5.25 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.
