Akebia Therapeutics (AKBA) Historical Prices

Time Period

Events

AKBA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.72	0.73	0.70	0.71	0.71	-4.85%	2,771,081	0.35
Oct 29, 2026	0.78	0.80	0.74	0.74	0.74	-2.88%	5,020,709	0.64
Oct 28, 2026	0.67	0.78	0.66	0.76	0.76	+15.76%	6,949,202	0.90
Oct 27, 2026	0.64	0.68	0.63	0.66	0.66	+2.64%	5,386,412	0.70
Oct 26, 2026	0.59	0.68	0.58	0.64	0.64	+13.60%	11,571,040	1.53
Oct 23, 2026	0.57	0.60	0.56	0.57	0.57	+0.71%	10,991,750	1.48
Oct 22, 2026	0.58	0.60	0.54	0.56	0.56	-3.93%	13,057,070	1.80
Oct 21, 2026	0.61	0.64	0.57	0.59	0.59	-5.34%	19,537,500	2.81
Oct 20, 2026	0.68	0.71	0.61	0.62	0.62	-9.12%	9,975,232	1.46
Oct 19, 2026	0.67	0.70	0.67	0.68	0.68	+1.49%	7,756,023	1.15
Oct 16, 2026	0.70	0.73	0.67	0.67	0.67	-3.60%	7,066,978	1.06
Oct 15, 2026	0.70	0.72	0.69	0.70	0.70	-1.00%	8,917,530	1.36
Oct 14, 2026	0.75	0.77	0.70	0.70	0.70	-8.83%	13,956,350	2.19
Oct 13, 2026	0.80	0.80	0.77	0.77	0.77	-2.53%	6,498,085	1.03
Oct 12, 2026	0.80	0.81	0.77	0.79	0.79	-1.37%	8,872,514	1.43
Oct 09, 2026	0.82	0.83	0.80	0.80	0.80	-1.60%	6,091,357	0.99
Oct 08, 2026	0.85	0.87	0.81	0.81	0.81	-6.76%	7,446,900	1.22
Oct 07, 2026	0.86	0.89	0.86	0.87	0.87	-0.57%	9,163,926	1.52
Oct 06, 2026	0.90	0.91	0.88	0.88	0.88	-3.52%	6,178,611	1.03
Oct 05, 2026	0.87	0.92	0.85	0.91	0.91	+5.20%	7,504,891	1.26
Oct 02, 2026	0.89	0.89	0.84	0.87	0.87	-0.69%	7,105,017	1.19
Oct 01, 2026	0.91	0.92	0.87	0.87	0.87	-5.33%	4,513,031	0.75
Sep 30, 2026	0.89	0.93	0.87	0.92	0.92	+3.84%	10,827,760	1.86
Sep 29, 2026	0.90	0.90	0.87	0.89	0.89	-0.78%	3,454,321	0.59
Sep 28, 2026	0.89	0.90	0.88	0.89	0.89	-0.33%	3,399,259	0.58
Sep 25, 2026	0.92	0.93	0.89	0.90	0.90	-2.50%	4,377,833	0.74
Sep 24, 2026	0.92	0.95	0.91	0.92	0.92	-1.39%	3,730,025	0.63
Sep 23, 2026	0.99	0.99	0.93	0.93	0.93	-4.90%	5,390,953	0.90
Sep 22, 2026	0.95	1.00	0.94	0.98	0.98	+4.48%	5,111,315	0.86
Sep 21, 2026	0.93	0.95	0.92	0.94	0.94	+2.51%	11,093,410	1.89
Sep 18, 2026	0.89	0.93	0.88	0.92	0.92	+2.23%	7,372,561	1.28
Sep 17, 2026	0.93	0.94	0.87	0.90	0.90	-2.40%	8,699,778	1.52
Sep 16, 2026	0.91	0.94	0.90	0.92	0.92	+1.55%	7,503,792	1.26
Sep 15, 2026	0.96	0.98	0.90	0.90	0.90	-6.13%	5,778,790	0.97
Sep 14, 2026	0.95	1.02	0.90	0.96	0.96	+1.16%	8,833,018	1.49
Sep 11, 2026	0.97	0.98	0.95	0.95	0.95	+0.53%	6,141,452	1.04
Sep 10, 2026	0.95	0.97	0.93	0.95	0.95	-0.73%	4,921,838	0.83
Sep 09, 2026	1.03	1.05	0.95	0.95	0.95	-7.48%	4,879,944	0.80
Sep 08, 2026	0.96	1.03	0.95	1.03	1.03	+5.75%	3,064,909	0.50
Sep 07, 2026	0.99	1.00	0.95	0.97	0.97	+0.00%	0	0.00
Sep 04, 2026	0.99	1.00	0.95	0.97	0.97	-0.92%	8,347,916	1.37
Sep 03, 2026	1.00	1.00	0.96	0.98	0.98	+0.31%	7,456,511	1.24
Sep 02, 2026	0.95	1.01	0.95	0.98	0.98	+3.81%	12,862,350	2.20
Sep 01, 2026	0.91	0.95	0.91	0.94	0.94	+2.83%	12,453,200	2.17
Aug 31, 2026	0.88	0.93	0.86	0.92	0.92	+4.56%	15,180,050	2.71
Aug 28, 2026	0.94	0.94	0.87	0.88	0.88	-6.50%	10,169,130	1.85
Aug 27, 2026	0.91	0.96	0.91	0.94	0.94	+3.64%	13,288,270	2.50
Aug 26, 2026	0.96	0.96	0.88	0.91	0.91	-5.43%	14,030,630	2.73
Aug 25, 2026	0.90	0.96	0.90	0.96	0.96	+6.44%	11,341,040	2.26
Aug 24, 2026	0.91	0.91	0.87	0.90	0.90	-0.66%	8,125,287	1.65

Akebia Therapeutics historical prices

Akebia Therapeutics (AKBA) Historical Prices

Become an Expert with TipRanks Premium