Akeso, Inc. (AKESF)
OTCMKTS · Delayed Price · Currency is USD
17.25
0.00 (0.00%)
May 12, 2026, 4:00 PM EST
AKESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 4.42% | 8,000 |
| May 6, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | 100 |
| May 5, 2026 | 16.45 | 16.93 | 16.45 | 16.52 | 16.52 | -1.67% | 925 |
| May 1, 2026 | 16.86 | 16.86 | 16.00 | 16.80 | 16.80 | -4.00% | 3,883 |
| Apr 29, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -0.28% | 1,505 |
| Apr 28, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 3.24% | 700 |
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -11.92% | 450 |
| Apr 17, 2026 | 19.00 | 19.49 | 19.00 | 19.30 | 19.30 | 2.66% | 1,100 |
| Apr 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.62% | 505 |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | 2,000 |
| Apr 13, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.46% | 1,500 |
| Apr 10, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 3.05% | 100 |
| Apr 8, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 1,100 |
| Apr 6, 2026 | 18.90 | 18.90 | 17.05 | 17.05 | 17.05 | -7.84% | 400 |
| Apr 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | 1,150 |
| Apr 1, 2026 | 19.10 | 19.10 | 17.60 | 17.60 | 17.60 | 6.24% | 1,100 |
| Mar 31, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.80% | 950 |
| Mar 30, 2026 | 17.00 | 17.00 | 15.55 | 16.70 | 16.70 | 11.33% | 5,237 |
| Mar 26, 2026 | 15.48 | 15.48 | 15.00 | 15.00 | 15.00 | -3.19% | 1,400 |
| Mar 25, 2026 | 15.32 | 15.50 | 15.32 | 15.50 | 15.50 | 6.49% | 630 |
| Mar 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.22% | 1,000 |
| Mar 18, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 5.41% | 1,000 |
| Mar 16, 2026 | 14.68 | 14.68 | 13.97 | 13.97 | 13.97 | -1.24% | 2,860 |
| Mar 13, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 5.28% | 130 |
| Mar 10, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 2.28% | 11,200 |
| Mar 6, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.18% | 198 |
| Mar 5, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% | 195 |
| Mar 4, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | 219 |
| Mar 3, 2026 | 13.35 | 13.35 | 12.58 | 12.80 | 12.80 | -6.35% | 4,336 |
| Mar 2, 2026 | 13.65 | 13.67 | 13.65 | 13.67 | 13.67 | 0.65% | 2,380 |
| Feb 27, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.01% | 101 |
| Feb 24, 2026 | 14.25 | 14.25 | 13.58 | 13.58 | 13.58 | -4.72% | 1,170 |
| Feb 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.74% | 2,000 |
| Feb 20, 2026 | 13.50 | 14.15 | 13.50 | 14.15 | 14.15 | 7.66% | 1,000 |
| Feb 19, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.24% | 193 |
| Feb 12, 2026 | 14.10 | 14.10 | 12.85 | 12.85 | 12.85 | 0.31% | 600 |
| 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 |