Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
0.9833
+0.0030 (0.31%)
At close: Sep 3, 2026, 4:00 PM EDT
0.9864
+0.0031 (0.32%)
After-hours: Sep 3, 2026, 7:30 PM EDT
Akebia Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 0.31% | 7,451,806 |
| Sep 2, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 3.77% | 12,843,049 |
| Sep 1, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.82% | 12,436,987 |
| Aug 31, 2026 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 4.58% | 15,174,078 |
| Aug 28, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -6.51% | 10,167,951 |
| Aug 27, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 3.67% | 13,273,639 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -5.42% | 14,021,366 |
| Aug 25, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 6.42% | 11,308,637 |
| Aug 24, 2026 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -0.66% | 8,125,202 |
| Aug 21, 2026 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -1.39% | 6,450,124 |
| Aug 20, 2026 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 3.84% | 13,718,542 |
| Aug 19, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 3.94% | 9,875,848 |
| Aug 18, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.95% | 1,955,461 |
| Aug 17, 2026 | 0.87 | 0.88 | 0.81 | 0.86 | 0.86 | -1.47% | 4,263,932 |
| Aug 14, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.37% | 2,087,494 |
| Aug 13, 2026 | 0.90 | 0.95 | 0.86 | 0.87 | 0.87 | -2.64% | 4,092,739 |
| Aug 12, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 3.08% | 4,554,986 |
| Aug 11, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 2.67% | 3,793,849 |
| Aug 10, 2026 | 0.90 | 0.91 | 0.84 | 0.84 | 0.84 | -7.24% | 8,489,857 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -4.66% | 10,934,392 |
| Aug 6, 2026 | 0.90 | 1.01 | 0.85 | 0.95 | 0.95 | -26.02% | 17,685,523 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 4,527,749 |
| Aug 4, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 2,695,653 |
| Aug 3, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 2,095,873 |
| Jul 31, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 2,057,838 |
| Jul 30, 2026 | 1.24 | 1.36 | 1.24 | 1.35 | 1.35 | 7.14% | 3,117,062 |
| Jul 29, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 1,961,989 |
| Jul 28, 2026 | 1.28 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 1,667,111 |
| Jul 27, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 4.92% | 1,859,289 |
| Jul 24, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 1,496,092 |
| Jul 23, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 1,626,715 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 2,159,861 |
| Jul 21, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 1,775,666 |
| Jul 20, 2026 | 1.33 | 1.38 | 1.26 | 1.28 | 1.28 | -4.48% | 2,940,760 |
| Jul 17, 2026 | 1.37 | 1.41 | 1.34 | 1.34 | 1.34 | -4.29% | 2,524,964 |
| Jul 16, 2026 | 1.37 | 1.41 | 1.34 | 1.40 | 1.40 | 1.45% | 3,057,190 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 1,713,019 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 2,882,518 |
| Jul 13, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 3,386,190 |
| Jul 10, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 4,152,407 |
| Jul 9, 2026 | 1.41 | 1.46 | 1.36 | 1.43 | 1.43 | 0.70% | 4,538,614 |
| Jul 8, 2026 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 4.41% | 6,593,780 |
| Jul 7, 2026 | 1.30 | 1.39 | 1.29 | 1.36 | 1.36 | 4.62% | 5,861,432 |
| Jul 6, 2026 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.84% | 6,339,429 |
| Jul 2, 2026 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | 2.48% | 4,198,654 |
| Jul 1, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 6.14% | 6,050,454 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.11 | 1.14 | 1.14 | 2.70% | 6,941,760 |
| Jun 29, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -2.63% | 3,574,774 |
| Jun 26, 2026 | 1.04 | 1.14 | 1.03 | 1.14 | 1.14 | 9.62% | 11,583,414 |
| Jun 25, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 3,211,392 |