Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.610
+0.020 (1.26%)
At close: Dec 31, 2025, 4:00 PM EST
1.608
-0.002 (-0.10%)
After-hours: Dec 31, 2025, 7:20 PM EST
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 2,255,891 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 2,802,286 |
| Dec 29, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.41% | 3,284,704 |
| Dec 26, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -2.35% | 2,195,723 |
| Dec 24, 2025 | 1.65 | 1.71 | 1.64 | 1.70 | 1.70 | 3.03% | 1,508,848 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -0.60% | 2,752,943 |
| Dec 22, 2025 | 1.65 | 1.73 | 1.64 | 1.66 | 1.66 | - | 2,834,782 |
| Dec 19, 2025 | 1.68 | 1.71 | 1.66 | 1.66 | 1.66 | -0.60% | 5,352,008 |
| Dec 18, 2025 | 1.63 | 1.73 | 1.62 | 1.67 | 1.67 | 3.73% | 3,421,609 |
| Dec 17, 2025 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | -0.62% | 2,333,831 |
| Dec 16, 2025 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | 0.62% | 2,526,876 |
| Dec 15, 2025 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 2,064,063 |
| Dec 12, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | - | 2,110,666 |
| Dec 11, 2025 | 1.63 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 2,541,533 |
| Dec 10, 2025 | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 4,573,946 |
| Dec 9, 2025 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 3,089,519 |
| Dec 8, 2025 | 1.55 | 1.62 | 1.53 | 1.62 | 1.62 | 5.19% | 3,701,431 |
| Dec 5, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 2,202,071 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 1,998,756 |
| Dec 3, 2025 | 1.47 | 1.58 | 1.46 | 1.57 | 1.57 | 6.80% | 4,130,252 |
| Dec 2, 2025 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 5,970,146 |
| Dec 1, 2025 | 1.60 | 1.63 | 1.50 | 1.51 | 1.51 | -4.43% | 4,627,904 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 1,193,195 |
| Nov 26, 2025 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 1.27% | 2,416,481 |
| Nov 25, 2025 | 1.57 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 2,542,406 |
| Nov 24, 2025 | 1.56 | 1.60 | 1.54 | 1.59 | 1.59 | 2.58% | 2,815,144 |
| Nov 21, 2025 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 0.65% | 3,176,249 |
| Nov 20, 2025 | 1.62 | 1.66 | 1.53 | 1.54 | 1.54 | -3.14% | 4,039,264 |
| Nov 19, 2025 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 3,981,140 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -6.25% | 5,558,660 |
| Nov 17, 2025 | 1.69 | 1.84 | 1.67 | 1.76 | 1.76 | 5.39% | 6,184,802 |
| Nov 14, 2025 | 1.73 | 1.79 | 1.64 | 1.67 | 1.67 | -5.11% | 13,654,319 |
| Nov 13, 2025 | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -4.86% | 3,767,220 |
| Nov 12, 2025 | 1.82 | 1.89 | 1.77 | 1.85 | 1.85 | 2.21% | 4,436,049 |
| Nov 11, 2025 | 1.68 | 1.84 | 1.67 | 1.81 | 1.81 | 8.38% | 5,189,379 |
| Nov 10, 2025 | 1.73 | 1.75 | 1.57 | 1.67 | 1.67 | -18.14% | 16,762,309 |
| Nov 7, 2025 | 2.02 | 2.07 | 1.96 | 2.04 | 2.04 | 1.49% | 4,475,761 |
| Nov 6, 2025 | 2.11 | 2.11 | 1.98 | 2.01 | 2.01 | -5.19% | 4,130,211 |
| Nov 5, 2025 | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | 1.44% | 3,070,674 |
| Nov 4, 2025 | 2.10 | 2.15 | 2.07 | 2.09 | 2.09 | -1.42% | 5,465,754 |
| Nov 3, 2025 | 2.20 | 2.22 | 2.07 | 2.12 | 2.12 | -4.07% | 4,254,707 |
| Oct 31, 2025 | 2.11 | 2.23 | 2.07 | 2.21 | 2.21 | 5.24% | 6,112,330 |
| Oct 30, 2025 | 2.09 | 2.32 | 2.07 | 2.10 | 2.10 | - | 9,161,512 |
| Oct 29, 2025 | 2.16 | 2.56 | 2.08 | 2.10 | 2.10 | -32.04% | 25,769,764 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.07 | 3.09 | 3.09 | -2.52% | 6,811,294 |
| Oct 27, 2025 | 3.06 | 3.19 | 3.05 | 3.17 | 3.17 | 4.62% | 2,387,749 |
| Oct 24, 2025 | 3.00 | 3.07 | 2.99 | 3.03 | 3.03 | 1.68% | 1,353,929 |
| Oct 23, 2025 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | -0.33% | 1,524,807 |
| Oct 22, 2025 | 3.09 | 3.10 | 2.93 | 2.99 | 2.99 | -4.17% | 2,603,568 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.06 | 3.12 | 3.12 | -1.27% | 3,393,059 |