Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.220
0.00 (0.00%)
At close: Jul 24, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Jul 24, 2026, 7:58 PM EDT
Akebia Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 1,494,885 |
| Jul 23, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 1,626,289 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 2,146,874 |
| Jul 21, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 1.56% | 1,775,189 |
| Jul 20, 2026 | 1.33 | 1.38 | 1.26 | 1.28 | 1.28 | -4.48% | 2,932,963 |
| Jul 17, 2026 | 1.37 | 1.41 | 1.34 | 1.34 | 1.34 | -4.29% | 2,520,445 |
| Jul 16, 2026 | 1.37 | 1.41 | 1.34 | 1.40 | 1.40 | 1.45% | 3,055,429 |
| Jul 15, 2026 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 1,712,681 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 2,873,397 |
| Jul 13, 2026 | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | -1.43% | 3,385,796 |
| Jul 10, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 4,148,085 |
| Jul 9, 2026 | 1.41 | 1.46 | 1.36 | 1.43 | 1.43 | 0.70% | 4,527,025 |
| Jul 8, 2026 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 4.41% | 6,582,773 |
| 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 |
| Jun 3, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 3.56% | 4,549,569 |
| Jun 2, 2026 | 1.01 | 1.02 | 0.91 | 0.94 | 0.94 | -8.20% | 7,220,245 |
| Jun 1, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | - | 2,756,683 |
| May 29, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 2,708,651 |
| May 28, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 2,955,183 |
| May 27, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 2,738,283 |
| May 26, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 2,981,843 |
| May 22, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 2,321,445 |
| May 21, 2026 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | 0.99% | 5,545,347 |
| May 20, 2026 | 0.90 | 1.02 | 0.90 | 1.01 | 1.01 | 12.84% | 18,782,800 |
| May 19, 2026 | 0.98 | 1.01 | 0.88 | 0.90 | 0.90 | -11.38% | 15,501,837 |
| May 18, 2026 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 6,631,552 |
| May 15, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -6.19% | 4,820,193 |
| May 14, 2026 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 4,085,915 |
| May 13, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 4,081,191 |