Skip to main content
logo
Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.240
+0.030 (2.48%)
At close: Jul 2, 2026, 4:00 PM EDT
1.220
-0.020 (-1.61%)
After-hours: Jul 2, 2026, 7:46 PM EDT

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20261.221.241.161.241.242.48%4,177,209
Jul 1, 20261.151.261.151.211.216.14%6,050,454
Jun 30, 20261.291.291.111.141.142.70%6,941,760
Jun 29, 20261.141.161.091.111.11-2.63%3,574,774
Jun 26, 20261.041.141.031.141.149.62%11,583,414
Jun 25, 20261.041.081.031.041.04-1.89%3,211,392
Jun 24, 20261.101.131.051.061.06-3.64%3,980,672
Jun 23, 20261.091.141.091.101.100.92%2,438,011
Jun 22, 20261.081.141.071.091.091.87%5,081,424
Jun 18, 20261.051.081.001.071.074.90%22,933,787
Jun 17, 20260.991.050.981.021.023.66%3,953,586
Jun 16, 20260.921.020.920.980.984.83%8,095,836
Jun 15, 20260.930.940.900.940.941.54%5,536,027
Jun 12, 20260.890.960.880.920.922.79%5,250,278
Jun 11, 20260.860.930.840.900.903.04%16,696,128
Jun 10, 20260.920.960.820.870.87-5.12%7,210,106
Jun 9, 20260.950.960.900.920.92-1.67%2,077,653
Jun 8, 20260.950.970.900.940.940.03%2,488,811
Jun 5, 20260.960.990.930.940.94-3.61%1,848,131
Jun 4, 20260.971.000.960.970.970.06%2,392,948
Jun 3, 20260.940.970.920.970.973.56%4,549,569
Jun 2, 20261.011.020.910.940.94-8.20%7,220,245
Jun 1, 20261.031.051.001.021.02-2,756,683
May 29, 20261.041.061.021.021.02-2.86%2,708,651
May 28, 20261.041.071.011.051.051.94%2,955,183
May 27, 20261.051.081.031.031.03-0.96%2,738,283
May 26, 20261.021.081.021.041.041.96%2,981,843
May 22, 20261.011.051.001.021.02-2,321,445
May 21, 20261.001.070.991.021.020.99%5,545,347
May 20, 20260.901.020.901.011.0112.84%18,782,800
May 19, 20260.981.010.880.900.90-11.38%15,501,837
May 18, 20261.061.091.001.011.01-4.72%6,631,552
May 15, 20261.141.141.061.061.06-6.19%4,820,193
May 14, 20261.171.191.131.131.13-4.24%4,085,915
May 13, 20261.171.201.161.181.18-4,081,191
May 12, 20261.171.231.171.181.182.61%4,573,614
May 11, 20261.151.231.141.151.15-0.86%5,541,735
May 8, 20261.171.201.131.161.16-1.69%4,397,994
May 7, 20261.141.231.131.181.18-20.27%11,754,313
May 6, 20261.471.531.461.481.482.07%3,994,004
May 5, 20261.521.541.431.451.45-3.33%2,375,116
May 4, 20261.411.531.411.501.507.14%3,274,406
May 1, 20261.401.441.381.401.401.45%2,575,653
Apr 30, 20261.391.411.361.381.381.47%1,291,839
Apr 29, 20261.411.411.351.361.36-4.23%2,178,338
Apr 28, 20261.441.461.411.421.42-1,536,636
Apr 27, 20261.431.511.421.421.42-0.70%2,701,240
Apr 24, 20261.421.451.411.431.43-2,379,763
Apr 23, 20261.431.441.391.431.430.70%2,168,416
Apr 22, 20261.421.451.401.421.420.71%1,492,265