Akili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Jul 1, 2024	0.43	0.45	0.43	0.43	0.43	-0.62%	236,261
Jun 28, 2024	0.43	0.44	0.43	0.43	0.43	-0.07%	64,958
Jun 27, 2024	0.43	0.44	0.43	0.44	0.44	-0.23%	74,566
Jun 26, 2024	0.43	0.44	0.43	0.44	0.44	0.30%	623,104
Jun 25, 2024	0.43	0.44	0.43	0.43	0.43	0.16%	649,763
Jun 24, 2024	0.43	0.44	0.42	0.43	0.43	1.40%	1,548,508
Jun 21, 2024	0.42	0.43	0.42	0.43	0.43	0.49%	150,558
Jun 20, 2024	0.42	0.43	0.42	0.43	0.43	0.12%	530,891
Jun 18, 2024	0.42	0.43	0.42	0.43	0.43	0.26%	5,147,949
Jun 17, 2024	0.42	0.43	0.42	0.42	0.42	0.43%	124,858
Jun 14, 2024	0.42	0.43	0.42	0.42	0.42	-	120,645
Jun 13, 2024	0.42	0.43	0.42	0.42	0.42	0.36%	201,333
Jun 12, 2024	0.43	0.43	0.42	0.42	0.42	-1.27%	265,588
Jun 11, 2024	0.42	0.43	0.42	0.43	0.43	1.48%	555,310
Jun 10, 2024	0.42	0.42	0.42	0.42	0.42	-0.59%	408,447
Jun 7, 2024	0.42	0.42	0.42	0.42	0.42	1.76%	155,504
Jun 6, 2024	0.42	0.43	0.41	0.42	0.42	-1.07%	310,906
Jun 5, 2024	0.42	0.43	0.42	0.42	0.42	-0.21%	387,927
Jun 4, 2024	0.42	0.42	0.41	0.42	0.42	0.19%	322,916
Jun 3, 2024	0.42	0.42	0.41	0.42	0.42	-0.14%	1,563,447
May 31, 2024	0.42	0.43	0.42	0.42	0.42	0.17%	7,040,979
May 30, 2024	0.42	0.43	0.42	0.42	0.42	-0.02%	1,339,033
May 29, 2024	0.42	0.42	0.42	0.42	0.42	0.48%	5,594,142
May 28, 2024	0.41	0.43	0.41	0.42	0.42	-0.24%	77,003
May 24, 2024	0.41	0.42	0.41	0.42	0.42	2.20%	65,048
May 23, 2024	0.42	0.44	0.41	0.41	0.41	-2.38%	96,821
May 22, 2024	0.41	0.43	0.40	0.42	0.42	2.39%	175,281
May 21, 2024	0.43	0.44	0.41	0.41	0.41	-2.36%	120,193
May 20, 2024	0.43	0.43	0.40	0.42	0.42	-1.29%	244,476
May 17, 2024	0.42	0.44	0.42	0.43	0.43	-1.50%	164,612
May 16, 2024	0.43	0.44	0.42	0.43	0.43	-0.14%	105,656
May 15, 2024	0.43	0.44	0.42	0.43	0.43	-2.92%	177,039
May 14, 2024	0.44	0.45	0.42	0.45	0.45	1.67%	330,928
May 13, 2024	0.44	0.44	0.42	0.44	0.44	2.62%	119,081
May 10, 2024	0.44	0.44	0.42	0.43	0.43	-3.87%	231,279
May 9, 2024	0.41	0.45	0.41	0.44	0.44	9.46%	760,026
May 8, 2024	0.42	0.42	0.40	0.41	0.41	-0.29%	463,667
May 7, 2024	0.41	0.41	0.40	0.41	0.41	-3.51%	138,770
May 6, 2024	0.41	0.42	0.40	0.42	0.42	5.08%	542,955
May 3, 2024	0.40	0.43	0.40	0.40	0.40	-1.76%	862,382
May 2, 2024	0.39	0.42	0.38	0.41	0.41	4.15%	1,406,788
May 1, 2024	0.39	0.42	0.37	0.39	0.39	-1.88%	2,876,646
Apr 30, 2024	0.39	0.49	0.36	0.40	0.40	70.29%	86,734,521
Apr 29, 2024	0.24	0.26	0.22	0.23	0.23	-4.12%	152,207
Apr 26, 2024	0.24	0.26	0.24	0.25	0.25	0.62%	51,509
Apr 25, 2024	0.24	0.25	0.23	0.24	0.24	-1.81%	22,803
Apr 24, 2024	0.25	0.26	0.23	0.25	0.25	3.77%	147,768
Apr 23, 2024	0.23	0.25	0.23	0.24	0.24	4.32%	74,530
Apr 22, 2024	0.24	0.25	0.22	0.23	0.23	-3.74%	77,376