Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.50	107.80	99.60	107.30	107.30	5.20%	8,170,625
Mar 5, 2026	96.85	103.10	95.40	102.00	102.00	7.03%	11,598,540
Mar 4, 2026	99.50	99.90	93.65	95.30	95.30	-4.27%	10,174,170
Mar 3, 2026	104.60	105.80	97.85	99.55	99.55	-4.92%	7,449,198
Mar 2, 2026	105.10	105.80	101.10	104.70	104.70	-2.06%	6,882,327
Feb 27, 2026	101.50	107.80	101.30	106.90	106.90	4.91%	8,411,780
Feb 26, 2026	105.00	107.70	101.20	101.90	101.90	-3.32%	5,163,609
Feb 25, 2026	104.20	107.60	103.70	105.40	105.40	1.15%	4,002,677
Feb 24, 2026	108.70	109.30	103.60	104.20	104.20	-4.93%	4,846,126
Feb 23, 2026	109.80	112.70	109.20	109.60	109.60	0.46%	1,284,626
Feb 20, 2026	105.20	110.90	103.50	109.10	109.10	3.71%	2,570,996
Feb 16, 2026	106.80	106.80	102.10	105.20	105.20	-0.09%	462,465
Feb 13, 2026	102.20	105.60	102.10	105.30	105.30	1.54%	2,966,226
Feb 12, 2026	105.40	105.40	103.10	103.70	103.70	-1.43%	3,095,801
Feb 11, 2026	105.50	106.90	104.50	105.20	105.20	-0.47%	2,886,935
Feb 10, 2026	103.00	106.80	101.70	105.70	105.70	3.93%	5,847,200
Feb 9, 2026	103.50	104.50	99.75	101.70	101.70	0.79%	4,891,132
Feb 6, 2026	99.60	104.00	98.25	100.90	100.90	-0.39%	8,280,878
Feb 5, 2026	100.60	102.50	98.90	101.30	101.30	-1.36%	4,313,574
Feb 4, 2026	100.90	104.10	98.00	102.70	102.70	1.78%	7,104,589
Feb 3, 2026	100.30	101.90	98.40	100.90	100.90	-	7,141,187
Feb 2, 2026	109.00	109.00	98.05	100.90	100.90	-8.61%	19,357,450
Jan 30, 2026	110.30	112.90	110.00	110.40	110.40	0.09%	5,212,648
Jan 29, 2026	112.80	112.80	109.60	110.30	110.30	-2.30%	6,552,920
Jan 28, 2026	113.10	113.30	110.70	112.90	112.90	-0.44%	6,514,150
Jan 27, 2026	112.10	114.00	110.80	113.40	113.40	1.16%	3,783,055
Jan 26, 2026	115.00	116.20	111.10	112.10	112.10	-3.78%	6,209,364
Jan 23, 2026	113.90	119.00	113.80	116.50	116.50	3.65%	6,225,039
Jan 22, 2026	115.60	115.60	111.40	112.40	112.40	-1.40%	6,026,009
Jan 21, 2026	116.00	116.10	113.00	114.00	114.00	-3.06%	6,716,099
Jan 20, 2026	117.10	119.30	115.60	117.60	117.60	0.26%	4,029,766
Jan 19, 2026	121.00	121.00	117.00	117.30	117.30	-3.06%	4,866,108
Jan 16, 2026	122.30	122.50	118.60	121.00	121.00	-0.74%	5,193,972
Jan 15, 2026	124.60	126.80	121.30	121.90	121.90	-1.22%	3,243,655
Jan 14, 2026	120.60	124.90	119.60	123.40	123.40	2.32%	8,149,441
Jan 13, 2026	121.80	124.20	118.30	120.60	120.60	-4.36%	14,510,210
Jan 12, 2026	127.60	130.10	123.00	126.10	126.10	-1.18%	7,169,029
Jan 9, 2026	128.00	129.00	125.50	127.60	127.60	-0.47%	4,644,895
Jan 8, 2026	130.40	130.50	127.00	128.20	128.20	-0.77%	4,841,419
Jan 7, 2026	121.00	129.50	121.00	129.20	129.20	7.31%	11,429,410
Jan 6, 2026	117.10	120.60	116.00	120.40	120.40	2.82%	6,123,387
Jan 5, 2026	113.30	118.30	111.00	117.10	117.10	3.35%	7,401,491
Jan 2, 2026	113.00	114.00	111.00	113.30	113.30	0.27%	1,008,430
Dec 31, 2025	111.30	113.80	111.30	113.00	113.00	1.53%	2,337,841
Dec 30, 2025	110.60	111.40	108.00	111.30	111.30	-0.27%	5,381,668
Dec 29, 2025	112.40	114.30	110.00	111.60	111.60	-0.89%	5,629,631
Dec 24, 2025	113.10	114.20	112.00	112.60	112.60	-0.62%	2,058,490
Dec 23, 2025	116.00	116.40	113.20	113.30	113.30	-1.65%	3,218,256
Dec 22, 2025	117.20	117.60	114.60	115.20	115.20	-1.71%	3,275,997
Dec 19, 2025	116.40	120.70	114.60	117.20	117.20	1.12%	4,736,624