Akebia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.92	0.94	0.91	0.92	-	-1.06%	514,279
Sep 23, 2026	0.99	0.99	0.93	0.93	0.93	-4.84%	5,376,024
Sep 22, 2026	0.95	1.00	0.94	0.98	0.98	4.42%	5,084,849
Sep 21, 2026	0.93	0.95	0.92	0.94	0.94	2.49%	11,063,225
Sep 18, 2026	0.89	0.93	0.88	0.92	0.92	2.26%	7,371,754
Sep 17, 2026	0.93	0.94	0.87	0.90	0.90	-2.43%	8,697,538
Sep 16, 2026	0.91	0.94	0.90	0.92	0.92	1.64%	7,501,674
Sep 15, 2026	0.96	0.98	0.90	0.90	0.90	-6.22%	5,738,707
Sep 14, 2026	0.95	1.02	0.90	0.96	0.96	1.18%	8,823,914
Sep 11, 2026	0.97	0.98	0.95	0.95	0.95	0.55%	6,140,368
Sep 10, 2026	0.95	0.97	0.93	0.95	0.95	-0.78%	4,921,838
Sep 9, 2026	1.03	1.05	0.95	0.95	0.95	-7.39%	4,879,944
Sep 8, 2026	0.96	1.03	0.95	1.03	1.03	5.67%	3,064,909
Sep 4, 2026	0.99	1.00	0.95	0.97	0.97	-0.87%	8,347,916
Sep 3, 2026	1.00	1.00	0.96	0.98	0.98	0.31%	7,456,779
Sep 2, 2026	0.95	1.01	0.95	0.98	0.98	3.77%	12,862,353
Sep 1, 2026	0.91	0.95	0.91	0.94	0.94	2.82%	12,453,269
Aug 31, 2026	0.88	0.93	0.86	0.92	0.92	4.58%	15,180,053
Aug 28, 2026	0.94	0.94	0.87	0.88	0.88	-6.51%	10,188,404
Aug 27, 2026	0.91	0.96	0.91	0.94	0.94	3.67%	13,288,268
Aug 26, 2026	0.96	0.96	0.88	0.91	0.91	-5.42%	14,030,629
Aug 25, 2026	0.90	0.96	0.90	0.96	0.96	6.42%	11,342,585
Aug 24, 2026	0.91	0.91	0.87	0.90	0.90	-0.66%	8,125,287
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