Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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