Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	95.30	101.00	93.40	97.25	97.25	2.75%	11,413,410
Jul 9, 2026	96.50	100.20	94.45	94.65	94.65	-1.92%	9,610,561
Jul 8, 2026	97.65	101.60	95.30	96.50	96.50	-1.18%	12,787,620
Jul 7, 2026	101.00	103.20	96.60	97.65	97.65	-4.17%	12,439,480
Jul 6, 2026	102.90	107.80	100.90	101.90	101.90	-0.49%	20,068,670
Jul 3, 2026	98.35	103.20	96.15	102.40	102.40	8.02%	19,836,000
Jul 2, 2026	93.10	96.95	93.05	94.80	94.80	7.67%	20,980,630
Jun 30, 2026	92.00	92.75	86.80	88.05	88.05	-3.93%	13,479,830
Jun 29, 2026	83.30	95.80	82.70	91.65	91.65	10.02%	24,503,930
Jun 26, 2026	86.00	86.50	80.80	83.30	83.30	-2.52%	12,023,730
Jun 25, 2026	87.15	89.15	83.40	85.45	85.45	-2.34%	11,401,020
Jun 24, 2026	86.00	90.35	85.90	87.50	87.50	2.34%	17,828,530
Jun 23, 2026	83.50	88.80	83.05	85.50	85.50	3.07%	14,357,210
Jun 22, 2026	86.80	86.80	80.20	82.95	82.95	-5.25%	18,511,050
Jun 18, 2026	83.90	89.90	83.05	87.55	87.55	4.35%	15,809,000
Jun 17, 2026	84.95	86.85	83.55	83.90	83.90	-0.89%	10,427,470
Jun 16, 2026	89.35	90.00	83.00	84.65	84.65	-5.26%	16,577,970
Jun 15, 2026	92.25	94.75	89.00	89.35	89.35	-2.88%	17,782,070
Jun 12, 2026	88.55	94.10	86.95	92.00	92.00	4.78%	21,215,270
Jun 11, 2026	87.50	90.25	82.85	87.80	87.80	-0.17%	21,360,190
Jun 10, 2026	89.50	90.85	84.00	87.95	87.95	-1.68%	20,048,810
Jun 9, 2026	92.55	92.55	87.70	89.45	89.45	-3.04%	16,541,530
Jun 8, 2026	93.50	95.65	91.00	92.25	92.25	-1.44%	15,837,680
Jun 5, 2026	100.90	103.00	93.20	93.60	93.60	-5.88%	19,487,440
Jun 4, 2026	104.00	105.40	97.30	99.45	99.45	-3.16%	19,581,170
Jun 3, 2026	106.40	106.40	100.50	102.70	102.70	-3.57%	23,408,460
Jun 2, 2026	116.00	116.30	106.20	106.50	106.50	-8.11%	37,434,940
Jun 1, 2026	129.00	132.60	113.20	115.90	115.90	-1.86%	57,587,140
May 29, 2026	114.00	120.20	109.70	118.10	118.10	6.97%	13,986,090
May 28, 2026	114.80	117.20	109.30	110.40	110.40	-4.17%	8,791,180
May 27, 2026	113.30	116.20	110.60	115.20	115.20	2.67%	6,437,762
May 26, 2026	116.00	117.60	110.90	112.20	112.20	-3.77%	9,613,011
May 22, 2026	118.90	121.20	113.30	116.60	116.60	-2.83%	5,105,765
May 21, 2026	118.00	123.60	116.80	120.00	120.00	4.35%	10,701,450
May 20, 2026	113.10	115.40	111.00	115.00	115.00	1.95%	4,953,448
May 19, 2026	113.80	116.40	110.40	112.80	112.80	-0.88%	8,268,808
May 18, 2026	118.80	120.50	112.00	113.80	113.80	-5.32%	10,754,298
May 15, 2026	122.50	122.90	118.10	120.20	120.20	-2.91%	7,893,253
May 14, 2026	128.40	128.60	122.50	123.80	123.80	-2.75%	8,956,270
May 13, 2026	132.80	132.90	126.20	127.30	127.30	-2.08%	4,867,660
May 12, 2026	131.50	134.30	129.70	130.00	130.00	-0.99%	3,913,037
May 11, 2026	133.10	133.80	128.50	131.30	131.30	-2.01%	5,787,648
May 8, 2026	137.60	137.60	133.30	134.00	134.00	-2.83%	5,574,055
May 7, 2026	135.00	138.80	133.10	137.90	137.90	3.30%	9,639,961
May 6, 2026	126.10	135.00	126.10	133.50	133.50	4.46%	13,764,200
May 5, 2026	127.30	127.80	123.50	127.80	127.80	-	3,280,962
May 4, 2026	125.60	128.70	120.40	127.80	127.80	-5.89%	7,398,225
Apr 30, 2026	137.10	141.00	135.10	135.80	135.80	-0.29%	7,511,797
Apr 29, 2026	137.40	138.40	135.20	136.20	136.20	-0.15%	4,175,285
Apr 28, 2026	137.00	140.60	134.90	136.40	136.40	-0.66%	6,657,850