Skip to main content
Akoustis Technologies, Inc. (AKTSQ)
OTCMKTS · Delayed Price · Currency is USD
0.0050
-0.0010 (-16.67%)
Dec 20, 2024, 4:00 PM EST

Akoustis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.010.010.000.000.00-20.34%7,656,320
Dec 19, 20240.010.010.010.010.01-9.23%12,618,776
Dec 18, 20240.010.010.010.010.01-82.53%32,382,423
Dec 17, 20240.040.040.030.040.04-9.05%118,703,483
Dec 16, 20240.050.060.040.040.04-40.03%53,758,437
Dec 13, 20240.080.080.060.070.07-10.50%11,022,409
Dec 12, 20240.080.090.080.080.08-3.30%3,768,959
Dec 11, 20240.080.090.080.080.08-6.64%6,710,952
Dec 10, 20240.090.090.080.080.08-1.86%3,680,925
Dec 9, 20240.100.100.080.090.09-10.97%11,436,571
Dec 6, 20240.100.100.090.100.101.68%5,675,018
Dec 5, 20240.100.100.090.100.10-2.66%5,620,048
Dec 4, 20240.100.110.090.100.104.83%11,404,053
Dec 3, 20240.090.100.090.090.09-6.81%7,749,953
Dec 2, 20240.100.110.100.100.10-1.09%7,994,188
Nov 29, 20240.110.120.100.100.10-8.18%7,593,975
Nov 27, 20240.100.120.100.110.1112.24%20,217,054
Nov 26, 20240.090.100.090.100.107.81%12,751,608
Nov 25, 20240.080.100.080.090.09-9.64%26,511,481
Nov 22, 20240.100.110.080.100.10-3.64%37,767,340
Nov 21, 20240.110.110.090.100.1019.86%211,191,617
Nov 20, 20240.080.100.080.090.094.94%48,899,977
Nov 19, 20240.080.120.080.080.082.98%137,093,260
Nov 18, 20240.060.140.060.080.0826.93%195,167,301
Nov 15, 20240.050.070.050.060.0618.69%36,238,477
Nov 14, 20240.050.060.050.050.0513.59%30,625,993
Nov 13, 20240.050.050.050.050.05-1.05%13,370,985
Nov 12, 20240.050.050.050.050.051.71%7,388,642
Nov 11, 20240.050.060.050.050.05-3.51%8,180,174
Nov 8, 20240.050.050.050.050.05-7.09%10,923,782
Nov 7, 20240.050.050.050.050.058.07%8,300,672
Nov 6, 20240.060.060.040.050.05-18.41%17,925,927
Nov 5, 20240.060.060.060.060.060.85%8,405,299
Nov 4, 20240.050.060.050.060.0614.87%8,426,708
Nov 1, 20240.060.060.050.050.05-8.59%10,127,236
Oct 31, 20240.060.060.060.060.06-8.81%15,010,188
Oct 30, 20240.060.060.060.060.06-5.11%14,238,116
Oct 29, 20240.060.070.060.060.06-3.58%16,760,818
Oct 28, 20240.060.070.060.070.0713.56%18,681,267
Oct 25, 20240.050.060.050.060.062.97%13,369,909
Oct 24, 20240.070.070.050.060.06-15.49%18,328,668
Oct 23, 20240.070.070.070.070.070.59%12,419,252
Oct 22, 20240.070.070.070.070.070.15%4,655,737
Oct 21, 20240.070.070.070.070.070.90%5,797,692
Oct 18, 20240.070.070.070.070.07-5,986,517
Oct 17, 20240.070.070.070.070.07-6.19%7,461,634
Oct 16, 20240.070.080.060.070.0710.06%10,394,286
Oct 15, 20240.080.080.060.060.06-13.40%12,160,836
Oct 14, 20240.080.080.070.070.07-0.40%6,499,737
Oct 11, 20240.080.080.070.070.07-0.27%4,364,388
Oct 10, 20240.080.080.070.080.084.02%8,138,925
Oct 9, 20240.080.090.070.070.07-13.84%16,481,596
Oct 8, 20240.080.090.070.080.0811.88%13,223,484
Oct 7, 20240.080.080.070.070.07-2.73%3,528,309
Oct 4, 20240.080.080.080.080.08-0.13%1,936,629
Oct 3, 20240.070.080.070.080.083.21%2,830,907
Oct 2, 20240.070.080.070.070.07-1.58%4,103,640
Oct 1, 20240.090.090.070.080.08-15.20%8,926,484
Sep 30, 20240.090.100.080.090.0910.36%12,764,209
Sep 27, 20240.080.090.080.080.087.99%14,070,594
Sep 26, 20240.070.080.070.080.081.49%4,640,041
Sep 25, 20240.070.080.070.070.075.71%5,814,143
Sep 24, 20240.070.070.070.070.072.34%5,406,388
Sep 23, 20240.070.070.060.070.07-0.87%14,225,003
Sep 20, 20240.070.080.060.070.071.32%62,675,659
Sep 19, 20240.060.070.060.070.0715.03%19,468,139
Sep 18, 20240.060.060.060.060.062.96%13,602,122
Sep 17, 20240.050.060.050.060.065.70%23,663,070
Sep 16, 20240.060.060.050.050.05-2.68%7,289,072
Sep 13, 20240.060.060.050.060.06-8.51%10,501,916
Sep 12, 20240.060.070.060.060.06-0.97%16,319,444
Sep 11, 20240.060.060.060.060.06-9.26%10,220,519
Sep 10, 20240.070.070.070.070.07-3.41%5,573,018
Sep 9, 20240.070.070.060.070.079.83%5,970,104
Sep 6, 20240.070.070.060.060.06-9.21%7,676,952
Sep 5, 20240.080.080.070.070.07-9.83%5,153,611
Sep 4, 20240.090.090.080.080.08-7.34%3,416,745
Sep 3, 20240.080.080.080.080.084.58%3,454,374
Aug 30, 20240.080.090.080.080.08-4.94%3,422,525
Aug 29, 20240.090.090.080.090.094.17%4,886,411
Aug 28, 20240.090.100.080.080.08-11.50%7,377,838
Aug 27, 20240.090.100.090.090.09-4.75%3,779,579
Aug 26, 20240.100.100.090.100.10-7.10%7,242,609
Aug 23, 20240.090.110.090.100.1011.32%10,227,576
Aug 22, 20240.100.100.090.090.09-7.69%5,846,532
Aug 21, 20240.100.110.090.100.104.54%9,372,142
Aug 20, 20240.090.110.090.100.1011.88%13,062,452
Aug 19, 20240.090.090.080.090.09-6.07%5,639,837
Aug 16, 20240.090.100.090.090.093.48%8,520,411
Aug 15, 20240.080.100.080.090.099.31%16,111,836
Aug 14, 20240.090.090.080.080.08-5.12%10,921,159
Aug 13, 20240.110.110.080.090.090.70%113,679,322
Aug 12, 20240.080.090.070.090.0911.49%8,242,080
Aug 9, 20240.090.090.070.080.08-6.93%5,100,560
Aug 8, 20240.090.090.080.080.08-0.96%4,568,784
Aug 7, 20240.090.090.080.080.08-8.18%2,232,417
Aug 6, 20240.090.100.090.090.095.23%2,506,154
Aug 5, 20240.090.100.080.090.09-14.00%4,101,645
Aug 2, 20240.110.110.090.100.10-11.89%5,417,631
Aug 1, 20240.120.120.110.110.11-5.89%2,995,132