Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.440
+0.070 (5.11%)
At close: Jan 22, 2026, 4:00 PM EST
1.450
+0.010 (0.69%)
After-hours: Jan 22, 2026, 7:57 PM EST
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 2,363,238 |
| Jan 21, 2026 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 2,102,501 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 2,461,936 |
| Jan 16, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 2,765,183 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 2,472,360 |
| Jan 14, 2026 | 1.37 | 1.42 | 1.34 | 1.38 | 1.38 | - | 3,215,626 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -1.43% | 4,544,398 |
| Jan 12, 2026 | 1.49 | 1.49 | 1.36 | 1.40 | 1.40 | -7.89% | 6,780,785 |
| Jan 9, 2026 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 2,647,270 |
| Jan 8, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 3,581,129 |
| Jan 7, 2026 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 4.08% | 2,699,568 |
| Jan 6, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -2.65% | 2,871,750 |
| Jan 5, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 2,156,953 |
| Jan 2, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 2,531,234 |
| Dec 31, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 2,270,518 |
| 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 |