Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	102.10	109.90	101.00	108.70	108.70	2.26%	16,105,342
Sep 29, 2026	99.70	107.80	99.10	106.30	106.30	15.54%	33,376,389
Sep 28, 2026	92.55	93.65	91.25	92.00	92.00	-1.66%	7,956,750
Sep 25, 2026	92.50	94.25	92.30	93.55	93.55	-0.37%	2,725,000
Sep 24, 2026	95.50	95.50	93.30	93.90	93.90	-3.69%	6,329,068
Sep 23, 2026	96.85	100.30	96.15	97.50	97.50	1.67%	7,726,893
Sep 22, 2026	97.20	98.45	94.85	95.90	95.90	-3.42%	8,856,329
Sep 21, 2026	91.65	99.45	91.50	99.30	99.30	9.72%	21,109,555
Sep 18, 2026	92.05	93.45	90.30	90.50	90.50	-0.28%	8,665,667
Sep 17, 2026	91.00	92.20	90.30	90.75	90.75	0.39%	4,995,881
Sep 16, 2026	93.40	94.60	89.90	90.40	90.40	-5.09%	12,607,145
Sep 15, 2026	95.60	96.40	93.60	95.25	95.25	-0.47%	8,539,067
Sep 14, 2026	94.35	96.55	89.85	95.70	95.70	5.98%	16,606,160
Sep 11, 2026	92.45	92.70	90.25	90.30	90.30	-3.53%	11,025,875
Sep 10, 2026	95.05	96.00	93.40	93.60	93.60	-1.53%	7,151,000
Sep 9, 2026	96.30	97.80	94.40	95.05	95.05	-1.20%	7,174,741
Sep 8, 2026	95.25	97.30	94.75	96.20	96.20	0.21%	5,740,376
Sep 7, 2026	100.70	101.50	95.80	96.00	96.00	-5.14%	11,148,834
Sep 4, 2026	94.75	101.60	94.60	101.20	101.20	11.45%	35,660,579
Sep 3, 2026	91.00	92.75	86.75	90.80	90.80	3.42%	17,307,125
Sep 2, 2026	86.35	88.20	85.55	87.80	87.80	2.51%	7,647,955
Sep 1, 2026	89.90	90.30	85.20	85.65	85.65	-4.73%	15,421,307
Aug 31, 2026	93.60	93.70	89.60	89.90	89.90	-5.72%	14,096,740
Aug 28, 2026	95.00	97.95	91.90	95.35	95.35	-5.78%	21,568,359
Aug 27, 2026	94.75	101.60	93.95	101.20	101.20	7.43%	17,342,389
Aug 26, 2026	92.80	96.90	92.75	94.20	94.20	5.96%	14,513,269
Aug 25, 2026	88.35	90.05	86.65	88.90	88.90	0.62%	8,261,213
Aug 24, 2026	91.85	93.60	88.05	88.35	88.35	-2.11%	10,123,965
Aug 21, 2026	92.40	93.50	89.00	90.25	90.25	-3.89%	17,194,080
Aug 20, 2026	94.55	99.45	93.35	93.90	93.90	5.15%	25,159,610
Aug 19, 2026	91.00	92.50	89.30	89.30	89.30	-1.87%	7,650,870
Aug 18, 2026	89.50	91.60	87.65	91.00	91.00	0.55%	10,727,970
Aug 17, 2026	95.50	95.60	88.60	90.50	90.50	-5.73%	22,704,260
Aug 14, 2026	103.40	103.40	95.70	96.00	96.00	-7.34%	11,995,440
Aug 13, 2026	102.90	106.20	102.20	103.60	103.60	1.47%	8,947,974
Aug 12, 2026	101.40	104.50	101.10	102.10	102.10	0.20%	6,344,631
Aug 11, 2026	103.00	105.80	101.10	101.90	101.90	0.39%	8,820,549
Aug 10, 2026	101.60	105.50	101.10	101.50	101.50	1.50%	8,959,128
Aug 7, 2026	95.50	101.40	95.25	100.00	100.00	4.11%	9,119,553
Aug 6, 2026	96.70	98.20	94.20	96.05	96.05	0.58%	6,245,040
Aug 5, 2026	94.80	96.80	93.95	95.50	95.50	1.76%	5,412,559
Aug 4, 2026	93.30	94.80	91.85	93.85	93.85	2.18%	6,662,843
Aug 3, 2026	93.50	93.80	91.45	91.85	91.85	-2.24%	6,828,355
Jul 31, 2026	94.80	96.20	92.70	93.95	93.95	0.80%	6,134,157
Jul 30, 2026	96.50	96.85	91.90	93.20	93.20	-2.56%	7,426,175
Jul 29, 2026	96.00	97.35	94.90	95.65	95.65	-0.36%	5,358,240
Jul 28, 2026	99.00	99.00	95.00	96.00	96.00	-2.64%	4,812,647
Jul 27, 2026	98.10	100.70	97.20	98.60	98.60	-0.90%	5,040,219
Jul 24, 2026	100.80	104.60	98.30	99.50	99.50	-3.21%	7,025,113
Jul 23, 2026	101.00	106.50	99.25	102.80	102.80	3.94%	12,049,170