Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.560
+0.090 (6.12%)
At close: Apr 14, 2026, 4:00 PM EDT
1.560
0.00 (0.00%)
After-hours: Apr 14, 2026, 6:19 PM EDT
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.48 | 1.56 | 1.47 | 1.54 | - | 4.42% | 1,655,942 |
| Apr 13, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 1,716,456 |
| Apr 10, 2026 | 1.41 | 1.46 | 1.38 | 1.40 | 1.40 | -0.71% | 2,051,100 |
| Apr 9, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 1,278,058 |
| Apr 8, 2026 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | 3.62% | 2,513,521 |
| Apr 7, 2026 | 1.32 | 1.39 | 1.30 | 1.38 | 1.38 | 4.55% | 2,352,496 |
| Apr 6, 2026 | 1.37 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 2,359,924 |
| Apr 2, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -2.13% | 1,876,356 |
| Apr 1, 2026 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 1.44% | 1,838,659 |
| Mar 31, 2026 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 5.30% | 1,897,754 |
| 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 |
| Feb 26, 2026 | 1.47 | 1.51 | 1.26 | 1.32 | 1.32 | 9.09% | 5,001,596 |
| Feb 25, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 3,090,420 |
| Feb 24, 2026 | 1.21 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 2,492,341 |
| Feb 23, 2026 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 2,310,524 |
| Feb 20, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | - | 2,541,127 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 2,053,315 |
| Feb 18, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 1,815,568 |
| Feb 17, 2026 | 1.21 | 1.24 | 1.15 | 1.20 | 1.20 | -0.83% | 4,876,017 |
| Feb 13, 2026 | 1.35 | 1.37 | 1.20 | 1.21 | 1.21 | -11.03% | 6,044,422 |
| Feb 12, 2026 | 1.55 | 1.60 | 1.33 | 1.36 | 1.36 | -12.26% | 6,830,646 |
| Feb 11, 2026 | 1.53 | 1.56 | 1.45 | 1.55 | 1.55 | 2.65% | 4,503,859 |
| Feb 10, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | 0.67% | 7,114,037 |
| Feb 9, 2026 | 1.37 | 1.51 | 1.33 | 1.50 | 1.50 | 7.91% | 3,893,763 |
| Feb 6, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 0.72% | 3,420,972 |
| Feb 5, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 3,271,575 |
| 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 |