Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
2.100
-0.990 (-32.04%)
At close: Oct 29, 2025, 4:00 PM EDT
2.090
-0.010 (-0.48%)
After-hours: Oct 29, 2025, 7:59 PM EDT

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.162.562.082.102.10-32.04%25,578,011
Oct 28, 20253.203.203.073.093.09-2.52%6,811,294
Oct 27, 20253.063.193.053.173.174.62%2,387,749
Oct 24, 20253.003.072.993.033.031.68%1,353,929
Oct 23, 20253.003.052.962.982.98-0.33%1,524,807
Oct 22, 20253.093.102.932.992.99-4.17%2,603,568
Oct 21, 20253.163.183.063.123.12-1.27%3,393,059
Oct 20, 20252.953.182.933.163.167.85%3,366,733
Oct 17, 20252.902.962.872.932.930.34%2,045,374
Oct 16, 20252.973.102.892.922.92-1.02%3,116,501
Oct 15, 20252.792.972.792.952.955.73%2,954,750
Oct 14, 20252.752.842.702.792.790.36%1,652,575
Oct 13, 20252.772.812.692.782.781.09%2,401,040
Oct 10, 20252.892.912.752.752.75-4.84%2,920,130
Oct 9, 20252.852.972.852.892.891.40%2,108,745
Oct 8, 20252.993.022.832.852.85-3.39%2,576,066
Oct 7, 20252.992.992.882.952.95-0.67%3,407,509
Oct 6, 20252.843.012.812.972.974.95%4,210,566
Oct 3, 20252.722.922.712.832.834.43%2,868,192
Oct 2, 20252.682.772.662.712.711.12%2,626,731
Oct 1, 20252.722.732.672.682.68-1.83%1,997,536
Sep 30, 20252.732.752.662.732.730.74%2,534,113
Sep 29, 20252.752.792.702.712.71-1.09%1,419,050
Sep 26, 20252.712.742.682.742.741.11%1,944,714
Sep 25, 20252.762.782.692.712.71-2.17%2,626,994
Sep 24, 20252.852.882.772.772.77-2.12%1,850,833
Sep 23, 20252.792.902.782.832.831.43%2,204,118
Sep 22, 20252.782.812.742.792.79-1.06%1,954,926
Sep 19, 20252.962.982.812.822.82-4.73%11,792,952
Sep 18, 20252.802.972.802.962.965.71%3,249,873
Sep 17, 20252.832.882.802.802.80-1.06%2,567,846
Sep 16, 20252.912.952.812.832.83-3.08%3,063,676
Sep 15, 20252.973.022.922.922.92-1.02%2,490,149
Sep 12, 20252.992.992.912.952.95-1.34%2,253,961
Sep 11, 20252.942.992.932.992.992.05%2,409,953
Sep 10, 20253.023.052.922.932.93-2.33%2,823,403
Sep 9, 20253.133.142.963.003.00-4.15%3,358,646
Sep 8, 20252.973.152.923.133.135.74%5,676,598
Sep 5, 20253.023.052.902.962.96-1.99%5,955,866
Sep 4, 20253.113.143.013.023.02-3.21%4,058,237
Sep 3, 20253.103.203.053.123.120.32%6,258,402
Sep 2, 20253.073.223.053.113.11-0.96%3,363,116
Aug 29, 20253.123.153.033.143.140.32%2,511,896
Aug 28, 20253.043.153.013.133.133.99%3,102,868
Aug 27, 20253.123.152.983.013.01-2.59%4,316,040
Aug 26, 20253.023.133.023.093.091.98%6,928,827
Aug 25, 20253.193.213.023.033.03-5.02%3,076,353
Aug 22, 20253.203.323.173.193.19-3,257,224
Aug 21, 20253.123.203.103.193.192.24%2,929,351
Aug 20, 20253.053.183.043.123.122.63%3,111,052