Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
2.850
-0.100 (-3.39%)
At close: Oct 8, 2025, 4:00 PM EDT
2.890
+0.040 (1.40%)
After-hours: Oct 8, 2025, 7:47 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.99 | 3.02 | 2.83 | 2.85 | 2.85 | -3.39% | 2,576,066 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | -0.67% | 3,407,509 |
| Oct 6, 2025 | 2.84 | 3.01 | 2.81 | 2.97 | 2.97 | 4.95% | 4,210,566 |
| Oct 3, 2025 | 2.72 | 2.92 | 2.71 | 2.83 | 2.83 | 4.43% | 2,868,192 |
| Oct 2, 2025 | 2.68 | 2.77 | 2.66 | 2.71 | 2.71 | 1.12% | 2,626,731 |
| Oct 1, 2025 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | -1.83% | 1,997,536 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.66 | 2.73 | 2.73 | 0.74% | 2,534,113 |
| Sep 29, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | -1.09% | 1,419,050 |
| Sep 26, 2025 | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | 1.11% | 1,944,714 |
| Sep 25, 2025 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | -2.17% | 2,626,994 |
| Sep 24, 2025 | 2.85 | 2.88 | 2.77 | 2.77 | 2.77 | -2.12% | 1,850,833 |
| Sep 23, 2025 | 2.79 | 2.90 | 2.78 | 2.83 | 2.83 | 1.43% | 2,204,118 |
| Sep 22, 2025 | 2.78 | 2.81 | 2.74 | 2.79 | 2.79 | -1.06% | 1,954,926 |
| Sep 19, 2025 | 2.96 | 2.98 | 2.81 | 2.82 | 2.82 | -4.73% | 11,792,952 |
| Sep 18, 2025 | 2.80 | 2.97 | 2.80 | 2.96 | 2.96 | 5.71% | 3,249,873 |
| Sep 17, 2025 | 2.83 | 2.88 | 2.80 | 2.80 | 2.80 | -1.06% | 2,567,846 |
| Sep 16, 2025 | 2.91 | 2.95 | 2.81 | 2.83 | 2.83 | -3.08% | 3,063,676 |
| Sep 15, 2025 | 2.97 | 3.02 | 2.92 | 2.92 | 2.92 | -1.02% | 2,490,149 |
| Sep 12, 2025 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -1.34% | 2,253,961 |
| Sep 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 2.05% | 2,409,953 |
| Sep 10, 2025 | 3.02 | 3.05 | 2.92 | 2.93 | 2.93 | -2.33% | 2,823,403 |
| Sep 9, 2025 | 3.13 | 3.14 | 2.96 | 3.00 | 3.00 | -4.15% | 3,358,646 |
| Sep 8, 2025 | 2.97 | 3.15 | 2.92 | 3.13 | 3.13 | 5.74% | 5,676,598 |
| Sep 5, 2025 | 3.02 | 3.05 | 2.90 | 2.96 | 2.96 | -1.99% | 5,955,866 |
| Sep 4, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | -3.21% | 4,058,237 |
| Sep 3, 2025 | 3.10 | 3.20 | 3.05 | 3.12 | 3.12 | 0.32% | 6,258,402 |
| Sep 2, 2025 | 3.07 | 3.22 | 3.05 | 3.11 | 3.11 | -0.96% | 3,363,116 |
| Aug 29, 2025 | 3.12 | 3.15 | 3.03 | 3.14 | 3.14 | 0.32% | 2,511,896 |
| Aug 28, 2025 | 3.04 | 3.15 | 3.01 | 3.13 | 3.13 | 3.99% | 3,102,868 |
| Aug 27, 2025 | 3.12 | 3.15 | 2.98 | 3.01 | 3.01 | -2.59% | 4,316,040 |
| Aug 26, 2025 | 3.02 | 3.13 | 3.02 | 3.09 | 3.09 | 1.98% | 6,928,827 |
| Aug 25, 2025 | 3.19 | 3.21 | 3.02 | 3.03 | 3.03 | -5.02% | 3,076,353 |
| Aug 22, 2025 | 3.20 | 3.32 | 3.17 | 3.19 | 3.19 | - | 3,257,224 |
| Aug 21, 2025 | 3.12 | 3.20 | 3.10 | 3.19 | 3.19 | 2.24% | 2,929,351 |
| Aug 20, 2025 | 3.05 | 3.18 | 3.04 | 3.12 | 3.12 | 2.63% | 3,111,052 |
| Aug 19, 2025 | 3.12 | 3.15 | 3.02 | 3.04 | 3.04 | -2.25% | 4,384,055 |
| Aug 18, 2025 | 3.21 | 3.24 | 3.10 | 3.11 | 3.11 | -4.31% | 4,937,427 |
| Aug 15, 2025 | 3.29 | 3.33 | 3.23 | 3.25 | 3.25 | -1.22% | 3,704,882 |
| Aug 14, 2025 | 3.25 | 3.34 | 3.24 | 3.29 | 3.29 | -0.30% | 2,892,864 |
| Aug 13, 2025 | 3.33 | 3.38 | 3.28 | 3.30 | 3.30 | -0.60% | 3,475,700 |
| Aug 12, 2025 | 3.36 | 3.40 | 3.29 | 3.32 | 3.32 | -0.90% | 3,063,007 |
| Aug 11, 2025 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -2.05% | 3,469,251 |
| Aug 8, 2025 | 3.06 | 3.42 | 3.03 | 3.42 | 3.42 | 13.62% | 5,823,123 |
| Aug 7, 2025 | 3.21 | 3.28 | 2.92 | 3.01 | 3.01 | -20.48% | 14,792,654 |
| Aug 6, 2025 | 3.72 | 3.79 | 3.63 | 3.79 | 3.79 | 1.75% | 4,640,213 |
| Aug 5, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 2,413,550 |
| Aug 4, 2025 | 3.74 | 3.76 | 3.67 | 3.76 | 3.76 | 1.08% | 2,529,870 |
| Aug 1, 2025 | 3.65 | 3.79 | 3.62 | 3.72 | 3.72 | 0.95% | 3,021,597 |
| Jul 31, 2025 | 3.66 | 3.74 | 3.62 | 3.69 | 3.69 | 0.68% | 2,474,144 |
| Jul 30, 2025 | 3.56 | 3.81 | 3.54 | 3.66 | 3.66 | 4.27% | 3,121,971 |