Akeso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	89.00	89.00	86.45	88.60	88.60	-0.56%	6,194,638
Nov 10, 2026	92.00	92.20	88.90	89.10	89.10	0.45%	6,993,430
Nov 9, 2026	88.70	92.10	88.60	88.70	88.70	4.05%	9,746,762
Nov 6, 2026	82.90	86.50	82.60	85.25	85.25	-2.96%	11,454,936
Nov 5, 2026	83.65	88.45	82.50	87.85	87.85	6.48%	16,513,519
Nov 4, 2026	79.10	82.90	77.85	82.50	82.50	7.00%	13,932,500
Nov 3, 2026	77.70	79.10	74.50	77.10	77.10	-2.28%	9,907,487
Nov 2, 2026	81.80	82.75	78.65	78.90	78.90	-3.19%	11,289,113
Oct 30, 2026	83.40	84.85	81.25	81.50	81.50	-2.40%	6,905,750
Oct 29, 2026	86.00	86.40	83.35	83.50	83.50	-1.82%	7,708,028
Oct 28, 2026	82.60	86.30	82.50	85.05	85.05	5.19%	10,566,722
Oct 27, 2026	84.10	84.90	79.55	80.85	80.85	-3.86%	15,158,651
Oct 26, 2026	86.20	86.20	82.45	84.10	84.10	-2.89%	9,249,422
Oct 23, 2026	83.90	87.35	80.60	86.60	86.60	3.22%	12,223,497
Oct 22, 2026	92.00	92.70	83.30	83.90	83.90	-9.59%	20,273,976
Oct 21, 2026	93.80	96.30	92.20	92.80	92.80	1.53%	7,627,470
Oct 20, 2026	91.60	93.90	90.35	91.40	91.40	0.11%	7,558,400
Oct 16, 2026	92.15	95.30	90.15	91.30	91.30	0.94%	11,091,737
Oct 15, 2026	94.80	95.00	90.05	90.45	90.45	-4.69%	14,180,390
Oct 14, 2026	98.00	99.00	93.85	94.90	94.90	-9.62%	27,856,340
Oct 13, 2026	105.60	106.00	102.20	105.00	105.00	-2.05%	7,764,372
Oct 12, 2026	110.90	111.00	107.10	107.20	107.20	-1.74%	5,189,891
Oct 9, 2026	105.70	110.40	102.10	109.10	109.10	3.22%	10,619,950
Oct 8, 2026	110.90	111.50	104.90	105.70	105.70	-3.12%	11,036,193
Oct 7, 2026	110.10	110.40	106.80	109.10	109.10	-1.36%	3,426,079
Oct 6, 2026	106.80	111.00	106.70	110.60	110.60	4.34%	2,869,569
Oct 5, 2026	106.70	106.80	103.80	106.00	106.00	-0.75%	2,719,317
Oct 2, 2026	105.20	107.80	103.70	106.80	106.80	-1.75%	4,794,035
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