Akeso, Inc. (AKESF)
OTCMKTS · Delayed Price · Currency is USD
16.20
+0.09 (0.59%)
Oct 16, 2025, 9:30 AM EDT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.59% | 100 |
| Oct 15, 2025 | 16.08 | 16.11 | 15.90 | 16.11 | 16.11 | 0.92% | 1,075 |
| Oct 14, 2025 | 16.10 | 16.20 | 15.96 | 15.96 | 15.96 | -3.28% | 9,691 |
| Oct 13, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -0.30% | 430 |
| Oct 10, 2025 | 16.50 | 16.75 | 15.07 | 16.55 | 16.55 | -4.53% | 3,342 |
| Oct 9, 2025 | 17.08 | 17.34 | 16.77 | 17.34 | 17.34 | -1.65% | 650 |
| Oct 8, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.83% | 296 |
| Oct 7, 2025 | 18.22 | 18.51 | 18.14 | 18.14 | 18.14 | -2.48% | 1,854 |
| Oct 6, 2025 | 18.49 | 18.60 | 18.49 | 18.60 | 18.60 | 2.06% | 1,811 |
| Oct 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - | 10 |
| Oct 2, 2025 | 18.35 | 18.35 | 18.23 | 18.23 | 18.23 | -2.23% | 436 |
| Oct 1, 2025 | 18.30 | 18.64 | 18.11 | 18.64 | 18.64 | 8.06% | 2,425 |
| Sep 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Sep 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 35 |
| Sep 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Sep 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 50 |
| Sep 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 150 |
| Sep 23, 2025 | 17.21 | 17.54 | 17.21 | 17.50 | 17.50 | 4.90% | 1,481 |
| Sep 22, 2025 | 16.44 | 16.73 | 16.44 | 16.68 | 16.68 | -0.64% | 5,780 |
| Sep 19, 2025 | 17.10 | 17.15 | 16.79 | 16.79 | 16.79 | -1.24% | 448 |
| Sep 18, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.95% | 301 |
| Sep 17, 2025 | 16.88 | 16.88 | 16.68 | 16.68 | 16.68 | -3.11% | 623 |
| Sep 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - | 55 |
| Sep 15, 2025 | 17.04 | 17.25 | 16.90 | 17.21 | 17.21 | 1.03% | 1,503 |
| Sep 12, 2025 | 16.65 | 17.04 | 16.65 | 17.04 | 17.04 | 2.53% | 596 |
| Sep 11, 2025 | 15.00 | 16.69 | 15.00 | 16.61 | 16.61 | -1.98% | 940 |
| Sep 10, 2025 | 16.03 | 16.95 | 16.03 | 16.95 | 16.95 | -6.02% | 19,218 |
| Sep 9, 2025 | 17.82 | 18.25 | 17.82 | 18.04 | 18.04 | -1.23% | 3,782 |
| Sep 8, 2025 | 18.55 | 19.10 | 18.22 | 18.26 | 18.26 | -4.40% | 9,365 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.95% | 150 |
| Sep 4, 2025 | 20.23 | 20.23 | 18.65 | 18.74 | 18.74 | -7.39% | 9,452 |
| Sep 3, 2025 | 20.00 | 21.35 | 20.00 | 20.23 | 20.23 | -5.15% | 999 |
| Sep 2, 2025 | 21.53 | 21.53 | 20.89 | 21.33 | 21.33 | -0.91% | 808 |
| Aug 29, 2025 | 20.00 | 21.52 | 20.00 | 21.52 | 21.52 | 8.70% | 1,632 |
| Aug 28, 2025 | 20.10 | 20.55 | 19.80 | 19.80 | 19.80 | -5.26% | 11,718 |
| Aug 27, 2025 | 22.11 | 22.11 | 20.20 | 20.90 | 20.90 | -8.33% | 8,026 |
| Aug 26, 2025 | 22.45 | 23.15 | 22.45 | 22.80 | 22.80 | 3.54% | 4,384 |
| Aug 25, 2025 | 22.50 | 22.70 | 22.00 | 22.02 | 22.02 | -3.91% | 3,450 |
| Aug 22, 2025 | 22.25 | 22.93 | 21.98 | 22.92 | 22.92 | 9.38% | 2,569 |
| Aug 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 5 |
| Aug 20, 2025 | 21.50 | 21.94 | 20.95 | 20.95 | 20.95 | -4.99% | 5,709 |
| Aug 19, 2025 | 21.90 | 22.05 | 21.90 | 22.05 | 22.05 | -0.05% | 4,086 |
| Aug 18, 2025 | 22.00 | 22.06 | 21.65 | 22.06 | 22.06 | 1.80% | 2,360 |
| Aug 15, 2025 | 21.00 | 21.67 | 21.00 | 21.67 | 21.67 | 5.68% | 1,057 |
| Aug 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.02% | 329 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 1.23% | 1,136 |
| Aug 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.34% | 552 |
| Aug 11, 2025 | 20.60 | 20.60 | 20.53 | 20.53 | 20.53 | 0.58% | 1,084 |
| Aug 8, 2025 | 19.88 | 20.51 | 19.88 | 20.41 | 20.41 | 0.03% | 2,404 |
| Aug 7, 2025 | 22.32 | 22.32 | 19.99 | 20.40 | 20.40 | -8.52% | 3,551 |