BIT:1AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	117.80	119.74	103.30	103.80	103.80	3.63%	1,044
Sep 24, 2026	100.16	100.16	100.16	100.16	100.16	-2.49%	-
Sep 23, 2026	104.06	104.06	100.64	102.72	102.72	-1.14%	404
Sep 22, 2026	103.90	103.90	103.90	103.90	103.90	3.61%	-
Sep 21, 2026	100.28	100.28	100.28	100.28	100.28	11.24%	-
Sep 18, 2026	95.95	95.95	95.95	90.15	90.15	-3.06%	10
Sep 17, 2026	93.16	93.16	93.16	93.00	93.00	0.17%	10
Sep 16, 2026	92.84	92.84	92.84	92.84	92.84	0.91%	-
Sep 15, 2026	92.00	92.00	92.00	92.00	92.00	1.22%	-
Sep 14, 2026	90.89	90.89	90.89	90.89	90.89	-2.48%	-
Sep 11, 2026	93.20	93.20	93.20	93.20	93.20	-1.84%	-
Sep 10, 2026	94.95	94.95	94.95	94.95	94.95	1.02%	-
Sep 9, 2026	93.99	93.99	93.99	93.99	93.99	7.16%	-
Sep 8, 2026	87.71	87.71	87.71	87.71	87.71	-2.35%	-
Sep 7, 2026	89.82	89.82	89.82	89.82	89.82	-0.67%	-
Sep 4, 2026	90.43	90.43	90.43	90.43	90.43	0.25%	-
Sep 3, 2026	91.33	91.33	91.33	90.20	90.20	-0.69%	3
Sep 2, 2026	90.83	90.83	90.83	90.83	90.83	-1.38%	-
Sep 1, 2026	92.10	92.10	92.10	92.10	92.10	-1.07%	-
Aug 31, 2026	93.10	93.10	93.10	93.10	93.10	-1.25%	-
Aug 28, 2026	94.28	94.28	94.28	94.28	94.28	-1.09%	-
Aug 27, 2026	95.32	95.32	95.32	95.32	95.32	3.22%	-
Aug 26, 2026	92.35	92.35	92.35	92.35	92.35	2.46%	-
Aug 25, 2026	90.13	90.13	90.13	90.13	90.13	-1.21%	-
Aug 24, 2026	91.23	91.23	91.23	91.23	91.23	-3.38%	-
Aug 21, 2026	94.42	94.42	94.42	94.42	94.42	-0.87%	-
Aug 20, 2026	95.25	95.25	95.25	95.25	95.25	-2.05%	-
Aug 19, 2026	97.24	97.24	97.24	97.24	97.24	-4.54%	-
Aug 18, 2026	101.86	101.86	101.86	101.86	101.86	-3.17%	-
Aug 17, 2026	105.20	105.20	105.20	105.20	105.20	-2.36%	-
Aug 14, 2026	108.22	108.22	108.22	107.74	107.74	-0.61%	6
Aug 13, 2026	108.40	108.40	108.40	108.40	108.40	0.71%	-
Aug 12, 2026	107.64	107.64	107.64	107.64	107.64	4.95%	-
Aug 11, 2026	102.56	102.56	102.56	102.56	102.56	0.43%	-
Aug 10, 2026	96.05	102.46	95.56	102.12	102.12	3.61%	248
Aug 7, 2026	98.56	98.56	98.56	98.56	98.56	-5.43%	-
Aug 6, 2026	104.34	104.40	104.00	104.22	104.22	-1.47%	256
Aug 5, 2026	105.78	105.78	105.78	105.78	105.78	-0.94%	-
Aug 4, 2026	106.78	106.78	106.78	106.78	106.78	5.53%	-
Aug 3, 2026	101.18	101.18	101.18	101.18	101.18	2.49%	-
Jul 31, 2026	98.72	98.72	98.72	98.72	98.72	1.75%	-
Jul 30, 2026	97.02	97.02	97.02	97.02	97.02	1.79%	-
Jul 29, 2026	95.31	95.31	95.31	95.31	95.31	-2.69%	-
Jul 28, 2026	97.94	97.94	97.94	97.94	97.94	-1.72%	-
Jul 27, 2026	99.65	99.65	99.65	99.65	99.65	-3.14%	-
Jul 24, 2026	102.88	102.88	102.88	102.88	102.88	-3.03%	-
Jul 23, 2026	108.20	108.20	108.20	106.10	106.10	-2.54%	40
Jul 22, 2026	109.00	109.00	109.00	108.86	108.86	-0.42%	7
Jul 21, 2026	109.32	109.32	109.32	109.32	109.32	1.20%	-
Jul 20, 2026	108.02	108.02	108.02	108.02	108.02	3.49%	-