Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.160
-0.020 (-1.69%)
At close: May 8, 2026, 4:00 PM EDT
1.170
+0.010 (0.86%)
After-hours: May 8, 2026, 7:57 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 4,388,812 |
| May 7, 2026 | 1.14 | 1.23 | 1.13 | 1.18 | 1.18 | -20.27% | 11,709,223 |
| May 6, 2026 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | 2.07% | 3,971,381 |
| May 5, 2026 | 1.52 | 1.54 | 1.43 | 1.45 | 1.45 | -3.33% | 2,372,922 |
| May 4, 2026 | 1.41 | 1.53 | 1.41 | 1.50 | 1.50 | 7.14% | 3,268,236 |
| May 1, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 2,570,686 |
| Apr 30, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 1,291,821 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -4.23% | 2,177,070 |
| Apr 28, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | - | 1,536,636 |
| Apr 27, 2026 | 1.43 | 1.51 | 1.42 | 1.42 | 1.42 | -0.70% | 2,701,240 |
| Apr 24, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | - | 2,379,763 |
| Apr 23, 2026 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 2,168,416 |
| Apr 22, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 1,492,265 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 1,842,575 |
| Apr 20, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 1.78% | 1,971,579 |
| Apr 17, 2026 | 1.38 | 1.45 | 1.33 | 1.41 | 1.41 | 4.07% | 4,082,360 |
| Apr 16, 2026 | 1.54 | 1.56 | 1.35 | 1.35 | 1.35 | -12.90% | 5,257,171 |
| Apr 15, 2026 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 2,092,825 |
| Apr 14, 2026 | 1.48 | 1.56 | 1.47 | 1.56 | 1.56 | 6.12% | 2,259,199 |
| Apr 13, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 1,738,757 |
| Apr 10, 2026 | 1.41 | 1.46 | 1.38 | 1.40 | 1.40 | -0.71% | 2,051,361 |
| Apr 9, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 1,280,524 |
| Apr 8, 2026 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | 3.62% | 2,524,000 |
| Apr 7, 2026 | 1.32 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 2,363,711 |
| Apr 6, 2026 | 1.37 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 2,362,249 |
| Apr 2, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -2.13% | 1,879,434 |
| Apr 1, 2026 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 1.44% | 1,853,857 |
| Mar 31, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 5.30% | 1,898,055 |
| Mar 30, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 2,639,500 |
| Mar 27, 2026 | 1.37 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 2,635,272 |
| Mar 26, 2026 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | - | 1,818,603 |
| Mar 25, 2026 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 1,885,264 |
| Mar 24, 2026 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | -2.86% | 2,408,342 |
| Mar 23, 2026 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 1,946,782 |
| Mar 20, 2026 | 1.42 | 1.46 | 1.39 | 1.42 | 1.42 | - | 7,623,383 |
| Mar 19, 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 1,977,363 |
| Mar 18, 2026 | 1.48 | 1.52 | 1.41 | 1.44 | 1.44 | -3.36% | 2,905,263 |
| Mar 17, 2026 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 3,166,287 |
| Mar 16, 2026 | 1.48 | 1.54 | 1.46 | 1.51 | 1.51 | 3.42% | 2,979,615 |
| Mar 13, 2026 | 1.41 | 1.52 | 1.40 | 1.46 | 1.46 | 4.29% | 3,751,038 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.34 | 1.40 | 1.40 | - | 3,302,992 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 2,167,075 |
| Mar 10, 2026 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 2,520,204 |
| Mar 9, 2026 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 6.30% | 2,428,401 |
| Mar 6, 2026 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 6.72% | 2,462,231 |
| Mar 5, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 2,889,417 |
| Mar 4, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 1,917,967 |
| Mar 3, 2026 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 3,815,423 |
| Mar 2, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -3.82% | 3,001,393 |
| Feb 27, 2026 | 1.30 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 6,997,538 |