Skip to main content
Akoustis Technologies, Inc. (AKTSQ)
OTCMKTS · Delayed Price · Currency is USD
0.0100
-0.0030 (-23.08%)
Feb 21, 2025, 4:00 PM EST

Akoustis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.010.020.010.010.01-5.43%3,401,542
Feb 19, 20250.010.010.010.010.01133.33%2,647,338
Feb 18, 20250.010.010.000.010.0115.38%5,216,150
Feb 14, 20250.010.010.000.010.01-13.33%762,842
Feb 13, 20250.010.010.010.010.019.09%506,167
Feb 12, 20250.010.010.000.010.0110.00%237,647
Feb 11, 20250.010.010.000.010.01-1.96%1,818,013
Feb 10, 20250.010.010.000.010.01-5.56%405,707
Feb 7, 20250.000.010.000.010.0114.89%296,543
Feb 6, 20250.000.010.000.000.00-2.08%352,289
Feb 5, 20250.000.010.000.000.002.13%610,908
Feb 4, 20250.010.010.000.000.00-7.84%102,184
Feb 3, 20250.000.010.000.010.016.25%457,626
Jan 31, 20250.010.010.000.000.00-297,305
Jan 30, 20250.010.010.000.000.00-20.00%366,673
Jan 29, 20250.010.010.000.010.019.09%2,250,267
Jan 28, 20250.010.010.010.010.01-6.78%530,369
Jan 27, 20250.010.010.010.010.013.51%418,461
Jan 24, 20250.010.010.010.010.013.64%1,251,111
Jan 23, 20250.010.010.000.010.01-10.13%922,730
Jan 22, 20250.010.010.000.010.0111.27%2,677,183
Jan 21, 20250.010.010.010.010.01-11.29%1,129,521
Jan 17, 20250.000.010.000.010.01-278,762
Jan 16, 20250.010.010.000.010.01-1.59%1,100,777
Jan 15, 20250.010.010.000.010.0114.55%930,679
Jan 14, 20250.010.010.010.010.01-11.29%661,062
Jan 13, 20250.010.010.010.010.01-7.46%1,606,501
Jan 10, 20250.010.010.010.010.0111.67%839,661
Jan 8, 20250.010.010.010.010.01-3.23%754,226
Jan 7, 20250.010.010.010.010.015.98%1,203,727
Jan 6, 20250.010.010.010.010.01-4.10%1,967,935
Jan 3, 20250.010.010.010.010.0117.31%1,753,362
Jan 2, 20250.000.010.000.010.0113.04%3,636,615
Dec 31, 20240.000.010.000.000.004.55%2,425,354
Dec 30, 20240.010.010.000.000.00-31.25%9,503,245
Dec 27, 20240.010.010.010.010.014.92%2,310,057
Dec 26, 20240.010.010.010.010.017.02%2,929,102
Dec 24, 20240.010.010.010.010.01-17.39%2,945,245
Dec 23, 20240.000.010.000.010.0146.81%8,199,855
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