BIT:1AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	122.78	122.78	122.78	122.80	122.80	-3.32%	1
May 26, 2026	127.74	127.76	127.68	127.02	127.02	1.68%	840
May 25, 2026	124.42	124.42	124.42	124.92	124.92	-1.53%	20
May 22, 2026	126.74	127.66	126.74	126.86	126.86	1.55%	35
May 21, 2026	126.46	126.46	126.46	124.92	124.92	1.84%	8
May 20, 2026	120.14	120.14	120.14	122.66	122.66	-0.92%	100
May 19, 2026	127.14	127.14	125.68	123.80	123.80	-3.90%	22
May 18, 2026	129.74	130.64	129.74	128.82	128.82	-0.71%	929
May 15, 2026	130.92	131.88	129.74	129.74	129.74	-4.55%	166
May 14, 2026	138.24	138.24	133.54	135.92	135.92	-0.28%	233
May 13, 2026	128.06	136.46	128.06	136.30	136.30	8.76%	74
May 12, 2026	130.00	130.72	126.80	125.32	125.32	-3.17%	163
May 11, 2026	127.56	130.20	123.62	129.42	129.42	8.81%	798
May 8, 2026	128.48	128.48	115.80	118.94	118.94	23.55%	288
May 7, 2026	98.00	98.00	98.00	96.27	96.27	-4.23%	250
May 6, 2026	100.50	101.00	100.50	100.52	100.52	1.69%	270
May 5, 2026	91.65	98.53	91.65	98.85	98.85	7.79%	69
May 4, 2026	91.71	91.71	91.71	91.71	91.71	6.44%	-
Apr 30, 2026	86.16	86.16	86.16	86.16	86.16	0.88%	-
Apr 29, 2026	85.41	85.41	85.41	85.41	85.41	4.77%	-
Apr 28, 2026	81.52	81.52	81.52	81.52	81.52	0.70%	-
Apr 27, 2026	80.48	80.48	80.48	80.95	80.95	-0.93%	6
Apr 24, 2026	81.71	81.71	81.71	81.71	81.71	0.99%	-
Apr 23, 2026	80.91	80.91	80.91	80.91	80.91	-3.16%	-
Apr 22, 2026	83.55	83.55	83.55	83.55	83.55	0.28%	-
Apr 21, 2026	83.32	83.32	83.32	83.32	83.32	0.62%	-
Apr 20, 2026	81.63	81.63	81.63	82.81	82.81	1.30%	38
Apr 17, 2026	81.75	81.75	81.75	81.75	81.75	-0.17%	-
Apr 16, 2026	81.89	81.89	81.89	81.89	81.89	5.77%	-
Apr 15, 2026	77.42	77.42	77.42	77.42	77.42	0.98%	-
Apr 14, 2026	76.67	76.67	76.67	76.67	76.67	-5.75%	-
Apr 13, 2026	77.92	78.15	77.92	81.35	81.35	0.02%	119
Apr 10, 2026	81.33	81.33	81.33	81.33	81.33	-12.95%	-
Apr 9, 2026	98.47	98.47	98.47	93.43	93.43	-4.74%	5
Apr 8, 2026	98.08	98.08	98.08	98.08	98.08	0.11%	-
Apr 7, 2026	97.97	97.97	97.97	97.97	97.97	-2.61%	-
Apr 2, 2026	100.60	100.60	100.60	100.60	100.60	0.75%	-
Apr 1, 2026	99.85	99.85	99.85	99.85	99.85	2.34%	-
Mar 31, 2026	97.37	97.37	97.30	97.57	97.57	0.21%	100
Mar 30, 2026	97.37	97.37	97.37	97.37	97.37	-1.70%	46
Mar 27, 2026	99.05	99.05	99.05	99.05	99.05	-3.03%	-
Mar 26, 2026	102.14	102.14	102.14	102.14	102.14	-0.68%	-
Mar 25, 2026	102.84	102.84	102.84	102.84	102.84	4.55%	-
Mar 24, 2026	98.36	98.36	98.36	98.36	98.36	0.38%	-
Mar 23, 2026	97.99	97.99	97.99	97.99	97.99	2.12%	-
Mar 20, 2026	95.96	95.96	95.96	95.96	95.96	2.83%	-
Mar 19, 2026	93.32	93.32	93.32	93.32	93.32	-2.33%	-
Mar 18, 2026	95.55	95.55	95.55	95.55	95.55	5.50%	-
Mar 17, 2026	90.57	90.57	90.57	90.57	90.57	-1.80%	-
Mar 16, 2026	92.23	92.23	92.23	92.23	92.23	-1.80%	-