Akeso, Inc. (AKESF)
OTCMKTS · Delayed Price · Currency is USD
12.81
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.65 | 12.81 | 12.50 | 12.81 | 12.81 | 0.11% | 3,700 |
| Feb 5, 2026 | 12.73 | 12.92 | 12.73 | 12.80 | 12.80 | -2.10% | 2,100 |
| Feb 4, 2026 | 13.40 | 13.40 | 13.07 | 13.07 | 13.07 | -1.43% | 1,270 |
| Feb 3, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 960 |
| Feb 2, 2026 | 13.10 | 14.15 | 13.10 | 13.26 | 13.26 | -8.96% | 19,435 |
| Jan 30, 2026 | 14.72 | 14.72 | 14.57 | 14.57 | 14.57 | 2.14% | 200 |
| Jan 29, 2026 | 14.88 | 14.88 | 14.26 | 14.26 | 14.26 | -3.06% | 3,636 |
| Jan 26, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.17% | 500 |
| Jan 23, 2026 | 14.53 | 14.74 | 14.53 | 14.54 | 14.54 | 1.93% | 2,601 |
| Jan 22, 2026 | 14.63 | 14.63 | 14.27 | 14.27 | 14.27 | -4.58% | 359 |
| Jan 21, 2026 | 15.10 | 15.75 | 14.95 | 14.95 | 14.95 | -0.99% | 2,119 |
| Jan 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.39% | 230 |
| Jan 16, 2026 | 15.53 | 16.10 | 15.47 | 15.47 | 15.47 | -0.19% | 2,001 |
| Jan 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.66% | 155 |
| Jan 13, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.69% | 115 |
| Jan 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 367 |
| Jan 9, 2026 | 16.44 | 16.44 | 16.20 | 16.20 | 16.20 | -1.94% | 424 |
| Jan 8, 2026 | 16.49 | 16.89 | 16.45 | 16.52 | 16.52 | -0.18% | 15,650 |
| Jan 7, 2026 | 16.33 | 16.92 | 16.33 | 16.55 | 16.55 | 14.77% | 11,923 |
| Dec 31, 2025 | 14.23 | 14.48 | 14.23 | 14.42 | 14.42 | 2.27% | 3,355 |
| Dec 30, 2025 | 14.18 | 14.24 | 14.10 | 14.10 | 14.10 | -1.23% | 2,691 |
| Dec 29, 2025 | 14.58 | 14.58 | 14.00 | 14.28 | 14.28 | 2.11% | 1,075 |
| Dec 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -5.82% | 255 |
| Dec 22, 2025 | 14.85 | 14.85 | 14.82 | 14.84 | 14.84 | -2.21% | 500 |
| Dec 19, 2025 | 15.13 | 15.18 | 15.13 | 15.18 | 15.18 | 0.70% | 500 |
| Dec 16, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.45% | 220 |
| Dec 15, 2025 | 16.00 | 16.00 | 14.86 | 14.86 | 14.86 | -6.42% | 2,536 |
| Dec 12, 2025 | 15.88 | 15.90 | 15.88 | 15.88 | 15.88 | 4.82% | 4,293 |
| Dec 10, 2025 | 15.15 | 15.25 | 15.15 | 15.15 | 15.15 | -3.42% | 600 |
| Dec 9, 2025 | 15.88 | 15.88 | 15.63 | 15.69 | 15.69 | -1.18% | 850 |
| Dec 8, 2025 | 15.60 | 15.89 | 15.48 | 15.88 | 15.88 | 3.76% | 1,646 |
| Dec 1, 2025 | 15.08 | 15.60 | 15.08 | 15.30 | 15.30 | 5.52% | 2,297 |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | 639 |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 1,050 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.32% | 200 |
| Nov 19, 2025 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 0.52% | 1,141 |
| Nov 18, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -9.83% | 200 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.97% | 825 |
| Nov 14, 2025 | 15.45 | 15.45 | 15.25 | 15.25 | 15.25 | 2.01% | 850 |
| Nov 12, 2025 | 15.00 | 15.00 | 13.95 | 14.95 | 14.95 | 1.87% | 930 |
| Nov 10, 2025 | 14.40 | 15.00 | 14.40 | 14.68 | 14.68 | 1.91% | 817 |
| Nov 7, 2025 | 14.48 | 14.48 | 14.40 | 14.40 | 14.40 | 4.88% | 286 |
| Nov 5, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -3.99% | 482 |
| Nov 4, 2025 | 13.23 | 14.30 | 13.23 | 14.30 | 14.30 | -7.53% | 885 |
| Nov 3, 2025 | 15.39 | 15.46 | 15.39 | 15.46 | 15.46 | 5.63% | 1,850 |
| Oct 31, 2025 | 14.20 | 14.64 | 14.20 | 14.64 | 14.64 | 3.40% | 1,500 |
| Oct 30, 2025 | 15.23 | 15.23 | 14.07 | 14.16 | 14.16 | -2.69% | 620 |
| Oct 29, 2025 | 14.62 | 14.62 | 14.55 | 14.55 | 14.55 | -1.92% | 507 |
| Oct 28, 2025 | 14.68 | 14.88 | 14.68 | 14.84 | 14.84 | -4.29% | 2,525 |
| Oct 27, 2025 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 2.89% | 495 |