Akebia Therapeutics, Inc. (AKBA)

NASDAQ: AKBA · Real-Time Price · USD

0.6955

-0.0065 (-0.93%)

At close: Oct 15, 2026, 4:00 PM EDT

0.722326

+0.0268 (3.86%)

After-hours: Oct 15, 2026, 7:59 PM EDT

Akebia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.70	0.72	0.69	0.70	0.70	-0.93%	8,917,530
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
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