BIT:1AKAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	113.58	113.58	113.58	112.80	112.80	-0.97%	50
Jun 16, 2026	113.90	113.90	113.90	113.90	113.90	-1.76%	-
Jun 15, 2026	118.24	118.24	116.12	115.94	115.94	1.13%	35
Jun 12, 2026	115.96	115.96	115.96	114.64	114.64	1.99%	20
Jun 11, 2026	113.14	113.14	113.14	112.40	112.40	-2.67%	42
Jun 10, 2026	115.88	115.90	115.88	115.48	115.48	-1.99%	15
Jun 9, 2026	123.52	124.94	123.52	117.82	117.82	-5.86%	32
Jun 8, 2026	129.70	129.70	126.06	125.16	125.16	-4.68%	506
Jun 5, 2026	135.36	136.00	132.14	131.30	131.30	-4.40%	134
Jun 4, 2026	136.98	136.98	132.96	137.34	137.34	-2.75%	39
Jun 3, 2026	134.20	137.58	134.20	141.22	141.22	1.49%	10
Jun 2, 2026	131.58	136.94	131.58	139.14	139.14	4.40%	330
Jun 1, 2026	129.38	131.48	129.38	133.28	133.28	4.76%	32
May 29, 2026	127.22	127.22	127.22	127.22	127.22	3.23%	-
May 28, 2026	127.16	127.16	123.10	123.24	123.24	0.36%	103
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%	-