Akeso, Inc. (AKESF)
OTCMKTS · Delayed Price · Currency is USD
11.45
+0.76 (7.11%)
At close: Nov 9, 2026
AKESF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.16 | 11.45 | 11.16 | 11.45 | 11.45 | 7.11% | 1,300 |
| Nov 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.99% | 320 |
| Nov 5, 2026 | 10.49 | 10.90 | 10.38 | 10.38 | 10.38 | -1.05% | 1,125 |
| Nov 4, 2026 | 10.78 | 10.78 | 10.49 | 10.49 | 10.49 | 4.90% | 1,200 |
| Nov 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 2,101 |
| Nov 2, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | -6.82% | 1,500 |
| Oct 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.71% | 100 |
| Oct 28, 2026 | 10.30 | 10.61 | 10.30 | 10.61 | 10.61 | 1.01% | 717 |
| Oct 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 1,020 |
| Oct 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 1,029 |
| Oct 23, 2026 | 10.72 | 10.85 | 10.72 | 10.85 | 10.85 | 0.09% | 1,000 |
| Oct 22, 2026 | 11.00 | 11.10 | 10.58 | 10.84 | 10.84 | -10.68% | 1,710 |
| Oct 20, 2026 | 11.58 | 12.14 | 11.58 | 12.14 | 12.14 | 5.71% | 1,160 |
| Oct 19, 2026 | 11.75 | 12.00 | 11.48 | 11.48 | 11.48 | 2.04% | 1,835 |
| Oct 15, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -6.25% | 14,050 |
| Oct 14, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -8.75% | 1,597 |
| Oct 13, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -9.58% | 200 |
| Oct 9, 2026 | 14.50 | 14.54 | 14.50 | 14.54 | 14.54 | 5.38% | 1,550 |
| Oct 7, 2026 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 0.36% | 14,200 |
| Oct 5, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.31% | 100 |
| Oct 2, 2026 | 13.55 | 13.55 | 13.44 | 13.44 | 13.44 | -0.92% | 2,105 |
| Oct 1, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 2.11% | 201 |
| Sep 30, 2026 | 13.75 | 13.75 | 13.29 | 13.29 | 13.29 | 2.19% | 3,850 |
| Sep 29, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 3.17% | 10,715 |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 100 |
| Sep 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.49% | 1,013 |
| Sep 23, 2026 | 11.10 | 11.85 | 11.10 | 11.85 | 11.85 | -4.05% | 800 |
| Sep 22, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.22% | 4,005 |
| Sep 21, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 10.02% | 5,052 |
| Sep 18, 2026 | 11.50 | 11.54 | 11.48 | 11.48 | 11.48 | 0.48% | 751 |
| Sep 17, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -2.85% | 101 |
| Sep 16, 2026 | 12.00 | 12.00 | 11.75 | 11.76 | 11.76 | -4.16% | 401 |
| Sep 15, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.65% | 219 |
| Sep 14, 2026 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 4.66% | 633 |
| Sep 11, 2026 | 12.60 | 12.60 | 11.80 | 11.80 | 11.80 | -5.14% | 33,205 |
| Sep 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 123 |
| Sep 8, 2026 | 12.55 | 12.55 | 12.44 | 12.44 | 12.44 | 0.04% | 2,150 |
| Sep 4, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 7.06% | 500 |
| Sep 3, 2026 | 12.00 | 12.00 | 11.62 | 11.62 | 11.62 | 3.80% | 750 |
| Sep 2, 2026 | 11.50 | 11.61 | 11.19 | 11.19 | 11.19 | 0.54% | 1,068 |
| Sep 1, 2026 | 11.75 | 11.75 | 11.10 | 11.13 | 11.13 | -8.30% | 6,495 |
| Aug 31, 2026 | 12.30 | 12.30 | 11.50 | 12.14 | 12.14 | -6.99% | 3,589 |
| Aug 27, 2026 | 13.25 | 13.25 | 12.90 | 13.05 | 13.05 | 2.43% | 10,965 |
| Aug 26, 2026 | 12.50 | 12.85 | 11.50 | 12.74 | 12.74 | 10.78% | 4,611 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 100 |
| Aug 24, 2026 | 11.50 | 11.55 | 11.35 | 11.40 | 11.40 | -0.87% | 2,064 |
| Aug 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 300 |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.54% | 214 |
| Aug 17, 2026 | 11.10 | 12.35 | 11.10 | 11.68 | 11.68 | -2.67% | 5,164 |
| Aug 14, 2026 | 11.95 | 12.34 | 11.50 | 12.00 | 12.00 | -10.11% | 5,102 |