Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.220
-0.040 (-3.17%)
Mar 3, 2026, 4:00 PM EST - Market closed
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 3,801,832 |
| Mar 2, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 2,999,730 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 6,939,665 |
| Feb 26, 2026 | 1.47 | 1.51 | 1.26 | 1.32 | 1.32 | 9.09% | 4,931,292 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 3,073,628 |
| Feb 24, 2026 | 1.21 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 2,487,010 |
| Feb 23, 2026 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 2,306,665 |
| Feb 20, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | - | 2,535,517 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 2,043,961 |
| Feb 18, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 1,814,742 |
| Feb 17, 2026 | 1.21 | 1.24 | 1.15 | 1.20 | 1.20 | -0.83% | 4,819,958 |
| Feb 13, 2026 | 1.35 | 1.37 | 1.20 | 1.21 | 1.21 | -11.03% | 6,015,147 |
| Feb 12, 2026 | 1.55 | 1.60 | 1.33 | 1.36 | 1.36 | -12.26% | 6,739,643 |
| Feb 11, 2026 | 1.53 | 1.56 | 1.45 | 1.55 | 1.55 | 2.65% | 4,493,751 |
| Feb 10, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | 0.67% | 7,092,707 |
| Feb 9, 2026 | 1.37 | 1.51 | 1.33 | 1.50 | 1.50 | 7.91% | 3,870,793 |
| Feb 6, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 0.72% | 3,388,919 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 3,170,916 |
| Feb 4, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -2.84% | 3,004,651 |
| Feb 3, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 2.17% | 2,363,493 |
| Feb 2, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 3,808,797 |
| Jan 30, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 2,307,840 |
| Jan 29, 2026 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | - | 1,812,329 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.44 | 1.45 | 1.45 | -3.97% | 2,414,699 |
| Jan 27, 2026 | 1.43 | 1.53 | 1.39 | 1.51 | 1.51 | 5.59% | 2,578,050 |
| Jan 26, 2026 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 5.15% | 3,259,359 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -5.56% | 4,175,539 |
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 2,373,119 |
| Jan 21, 2026 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 2,105,535 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 2,463,427 |
| Jan 16, 2026 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 1.49% | 2,766,774 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 2,478,880 |
| 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 |