Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
0.9245
+0.0251 (2.79%)
At close: Jun 12, 2026, 4:00 PM EDT
0.9189
-0.0056 (-0.61%)
After-hours: Jun 12, 2026, 7:51 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.89 | 0.96 | 0.88 | 0.92 | 0.92 | 2.79% | 5,236,379 |
| Jun 11, 2026 | 0.86 | 0.93 | 0.84 | 0.90 | 0.90 | 3.04% | 16,640,813 |
| Jun 10, 2026 | 0.92 | 0.96 | 0.82 | 0.87 | 0.87 | -5.12% | 7,184,204 |
| Jun 9, 2026 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -1.67% | 2,068,999 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | 0.03% | 2,483,945 |
| Jun 5, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -3.61% | 1,844,242 |
| Jun 4, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | 0.06% | 2,389,628 |
| Jun 3, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 3.56% | 4,549,165 |
| Jun 2, 2026 | 1.01 | 1.02 | 0.91 | 0.94 | 0.94 | -8.20% | 7,199,976 |
| Jun 1, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | - | 2,751,433 |
| May 29, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 2,701,021 |
| May 28, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 2,954,070 |
| May 27, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 2,710,459 |
| May 26, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 2,978,936 |
| May 22, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 2,313,294 |
| May 21, 2026 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | 0.99% | 5,542,115 |
| May 20, 2026 | 0.90 | 1.02 | 0.90 | 1.01 | 1.01 | 12.84% | 18,693,605 |
| May 19, 2026 | 0.98 | 1.01 | 0.88 | 0.90 | 0.90 | -11.38% | 15,406,697 |
| May 18, 2026 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 6,592,471 |
| May 15, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 4,820,193 |
| May 14, 2026 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 4,085,915 |
| May 13, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 4,081,191 |
| May 12, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 2.61% | 4,573,614 |
| May 11, 2026 | 1.15 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 5,541,735 |
| May 8, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | -1.69% | 4,397,994 |
| May 7, 2026 | 1.14 | 1.23 | 1.13 | 1.18 | 1.18 | -20.27% | 11,754,313 |
| May 6, 2026 | 1.47 | 1.53 | 1.46 | 1.48 | 1.48 | 2.07% | 3,994,004 |
| May 5, 2026 | 1.52 | 1.54 | 1.43 | 1.45 | 1.45 | -3.33% | 2,375,116 |
| May 4, 2026 | 1.41 | 1.53 | 1.41 | 1.50 | 1.50 | 7.14% | 3,274,406 |
| May 1, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.45% | 2,575,653 |
| Apr 30, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 1,291,839 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -4.23% | 2,178,338 |
| 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 |