Akebia Therapeutics, Inc. (AKBA)

NASDAQ: AKBA · Real-Time Price · USD

0.4013

-0.0242 (-5.69%)

At close: Nov 6, 2026, 4:00 PM EST

0.4065

+0.0052 (1.30%)

After-hours: Nov 6, 2026, 6:05 PM EST

Akebia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.44	0.44	0.36	0.40	0.40	-5.69%	11,779,521
Nov 5, 2026	0.51	0.55	0.42	0.43	0.43	-38.75%	17,325,560
Nov 4, 2026	0.75	0.75	0.66	0.69	0.69	-4.28%	11,560,543
Nov 3, 2026	0.72	0.75	0.71	0.73	0.73	2.46%	6,175,124
Nov 2, 2026	0.71	0.73	0.69	0.71	0.71	0.27%	4,824,574
Oct 30, 2026	0.72	0.73	0.70	0.71	0.71	-4.81%	2,776,894
Oct 29, 2026	0.78	0.80	0.74	0.74	0.74	-2.93%	5,027,547
Oct 28, 2026	0.67	0.78	0.66	0.76	0.76	15.78%	6,962,349
Oct 27, 2026	0.64	0.68	0.63	0.66	0.66	2.58%	5,427,980
Oct 26, 2026	0.59	0.68	0.58	0.64	0.64	13.57%	11,585,700
Oct 23, 2026	0.57	0.60	0.56	0.57	0.57	0.84%	11,001,925
Oct 22, 2026	0.58	0.60	0.54	0.56	0.56	-3.95%	13,102,683
Oct 21, 2026	0.61	0.64	0.57	0.59	0.59	-5.31%	19,537,504
Oct 20, 2026	0.68	0.71	0.61	0.62	0.62	-9.12%	9,975,232
Oct 19, 2026	0.67	0.70	0.67	0.68	0.68	1.51%	7,757,656
Oct 16, 2026	0.70	0.73	0.67	0.67	0.67	-3.67%	7,048,872
Oct 15, 2026	0.70	0.72	0.69	0.70	0.70	-0.93%	8,850,235
Oct 14, 2026	0.75	0.77	0.70	0.70	0.70	-8.83%	13,876,140
Oct 13, 2026	0.80	0.80	0.77	0.77	0.77	-2.56%	6,486,002
Oct 12, 2026	0.80	0.81	0.77	0.79	0.79	-1.36%	8,862,007
Oct 9, 2026	0.82	0.83	0.80	0.80	0.80	-1.68%	6,083,216
Oct 8, 2026	0.85	0.87	0.81	0.81	0.81	-6.71%	7,439,564
Oct 7, 2026	0.86	0.89	0.86	0.87	0.87	-0.58%	9,163,289
Oct 6, 2026	0.90	0.91	0.88	0.88	0.88	-3.51%	6,165,485
Oct 5, 2026	0.87	0.92	0.85	0.91	0.91	5.26%	7,501,369
Oct 2, 2026	0.89	0.89	0.84	0.87	0.87	-0.69%	7,082,375
Oct 1, 2026	0.91	0.92	0.87	0.87	0.87	-5.33%	4,496,877
Sep 30, 2026	0.89	0.93	0.87	0.92	0.92	3.83%	10,825,090
Sep 29, 2026	0.90	0.90	0.87	0.89	0.89	-0.78%	3,454,321
Sep 28, 2026	0.89	0.90	0.88	0.89	0.89	-0.35%	3,399,259
Sep 25, 2026	0.92	0.93	0.89	0.90	0.90	-2.48%	4,377,833
Sep 24, 2026	0.92	0.95	0.91	0.92	0.92	-1.46%	3,730,025
Sep 23, 2026	0.99	0.99	0.93	0.93	0.93	-4.84%	5,390,953
Sep 22, 2026	0.95	1.00	0.94	0.98	0.98	4.42%	5,111,315
Sep 21, 2026	0.93	0.95	0.92	0.94	0.94	2.49%	11,093,411
Sep 18, 2026	0.89	0.93	0.88	0.92	0.92	2.26%	7,372,561
Sep 17, 2026	0.93	0.94	0.87	0.90	0.90	-2.43%	8,717,316
Sep 16, 2026	0.91	0.94	0.90	0.92	0.92	1.64%	7,503,792
Sep 15, 2026	0.96	0.98	0.90	0.90	0.90	-6.22%	5,778,790
Sep 14, 2026	0.95	1.02	0.90	0.96	0.96	1.18%	8,833,018
Sep 11, 2026	0.97	0.98	0.95	0.95	0.95	0.55%	6,141,452
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