Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
0.8728
+0.0032 (0.37%)
At close: Aug 14, 2026, 4:00 PM EDT
0.8721
-0.0007 (-0.08%)
After-hours: Aug 14, 2026, 7:55 PM EDT
Akebia Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 1.70% | 2,078,542 |
| Aug 13, 2026 | 0.90 | 0.95 | 0.86 | 0.87 | 0.87 | -2.64% | 4,080,733 |
| Aug 12, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | 3.08% | 4,501,468 |
| Aug 11, 2026 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 2.67% | 3,780,038 |
| Aug 10, 2026 | 0.90 | 0.91 | 0.84 | 0.84 | 0.84 | -7.24% | 8,413,802 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -4.66% | 10,918,077 |
| Aug 6, 2026 | 0.90 | 1.01 | 0.85 | 0.95 | 0.95 | -26.02% | 17,658,033 |
| Aug 5, 2026 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 3,085,635 |
| Aug 4, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 2,695,390 |
| 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 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 1,713,019 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 2,882,518 |
| Jul 13, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 3,386,190 |
| Jul 10, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 4,152,407 |
| Jul 9, 2026 | 1.41 | 1.46 | 1.36 | 1.43 | 1.43 | 0.70% | 4,538,614 |
| Jul 8, 2026 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 4.41% | 6,593,780 |
| Jul 7, 2026 | 1.30 | 1.39 | 1.29 | 1.36 | 1.36 | 4.62% | 5,861,432 |
| Jul 6, 2026 | 1.25 | 1.33 | 1.23 | 1.30 | 1.30 | 4.84% | 6,339,429 |
| Jul 2, 2026 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | 2.48% | 4,198,654 |
| Jul 1, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 6.14% | 6,050,454 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.11 | 1.14 | 1.14 | 2.70% | 6,941,760 |
| Jun 29, 2026 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -2.63% | 3,574,774 |
| Jun 26, 2026 | 1.04 | 1.14 | 1.03 | 1.14 | 1.14 | 9.62% | 11,583,414 |
| Jun 25, 2026 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 3,211,392 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | -3.64% | 3,980,672 |
| Jun 23, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | 0.92% | 2,438,011 |
| Jun 22, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 1.87% | 5,081,424 |
| Jun 18, 2026 | 1.05 | 1.08 | 1.00 | 1.07 | 1.07 | 4.90% | 22,933,787 |
| Jun 17, 2026 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 3.66% | 3,953,586 |
| Jun 16, 2026 | 0.92 | 1.02 | 0.92 | 0.98 | 0.98 | 4.83% | 8,095,836 |
| Jun 15, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 1.54% | 5,536,027 |
| Jun 12, 2026 | 0.89 | 0.96 | 0.88 | 0.92 | 0.92 | 2.79% | 5,250,278 |
| Jun 11, 2026 | 0.86 | 0.93 | 0.84 | 0.90 | 0.90 | 3.04% | 16,696,128 |
| Jun 10, 2026 | 0.92 | 0.96 | 0.82 | 0.87 | 0.87 | -5.12% | 7,210,106 |
| Jun 9, 2026 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -1.67% | 2,077,653 |
| Jun 8, 2026 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | 0.03% | 2,488,811 |
| Jun 5, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -3.61% | 1,848,131 |
| Jun 4, 2026 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | 0.06% | 2,392,948 |