Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	96.50	102.40	96.50	98.90	98.90	4.55%	12,057,620
Jul 21, 2026	92.80	95.40	90.35	94.60	94.60	1.34%	7,780,104
Jul 20, 2026	90.00	95.10	89.25	93.35	93.35	5.66%	10,437,760
Jul 17, 2026	99.70	100.10	87.50	88.35	88.35	-13.21%	23,626,330
Jul 16, 2026	104.00	105.40	100.50	101.80	101.80	-1.64%	9,903,710
Jul 15, 2026	95.80	106.20	94.95	103.50	103.50	7.98%	18,164,550
Jul 14, 2026	97.00	97.00	93.40	95.85	95.85	0.63%	7,116,273
Jul 13, 2026	97.25	99.85	93.65	95.25	95.25	-2.06%	9,058,284
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