Skip to main content
Akoustis Technologies, Inc. (AKTS)
NASDAQ: AKTS · Real-Time Price · USD
0.0587
+0.0076 (14.87%)
At close: Nov 4, 2024, 4:00 PM
0.0585
-0.0002 (-0.34%)
After-hours: Nov 4, 2024, 7:44 PM EST

Akoustis Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.050.060.050.060.0614.87%7,664,381
Nov 1, 20240.060.060.050.050.05-8.59%10,127,236
Oct 31, 20240.060.060.060.060.06-8.81%15,010,188
Oct 30, 20240.060.060.060.060.06-5.11%14,238,116
Oct 29, 20240.060.070.060.060.06-3.58%16,760,818
Oct 28, 20240.060.070.060.070.0713.56%18,681,267
Oct 25, 20240.050.060.050.060.062.97%13,369,909
Oct 24, 20240.070.070.050.060.06-15.49%18,328,668
Oct 23, 20240.070.070.070.070.070.59%12,419,252
Oct 22, 20240.070.070.070.070.070.15%4,655,737
Oct 21, 20240.070.070.070.070.070.90%5,797,692
Oct 18, 20240.070.070.070.070.07-5,986,517
Oct 17, 20240.070.070.070.070.07-6.19%7,461,634
Oct 16, 20240.070.080.060.070.0710.06%10,394,286
Oct 15, 20240.080.080.060.060.06-13.40%12,160,836
Oct 14, 20240.080.080.070.070.07-0.40%6,499,737
Oct 11, 20240.080.080.070.070.07-0.27%4,364,388
Oct 10, 20240.080.080.070.080.084.02%8,138,925
Oct 9, 20240.080.090.070.070.07-13.84%16,481,596
Oct 8, 20240.080.090.070.080.0811.88%13,223,484
Oct 7, 20240.080.080.070.070.07-2.73%3,528,309
Oct 4, 20240.080.080.080.080.08-0.13%1,936,629
Oct 3, 20240.070.080.070.080.083.21%2,830,907
Oct 2, 20240.070.080.070.070.07-1.58%4,103,640
Oct 1, 20240.090.090.070.080.08-15.20%8,926,484
Sep 30, 20240.090.100.080.090.0910.36%12,764,209
Sep 27, 20240.080.090.080.080.087.99%14,070,594
Sep 26, 20240.070.080.070.080.081.49%4,640,041
Sep 25, 20240.070.080.070.070.075.71%5,814,143
Sep 24, 20240.070.070.070.070.072.34%5,406,388
Sep 23, 20240.070.070.060.070.07-0.87%14,225,003
Sep 20, 20240.070.080.060.070.071.32%62,675,659
Sep 19, 20240.060.070.060.070.0715.03%19,468,139
Sep 18, 20240.060.060.060.060.062.96%13,602,122
Sep 17, 20240.050.060.050.060.065.70%23,663,070
Sep 16, 20240.060.060.050.050.05-2.68%7,289,072
Sep 13, 20240.060.060.050.060.06-8.51%10,501,916
Sep 12, 20240.060.070.060.060.06-0.97%16,319,444
Sep 11, 20240.060.060.060.060.06-9.26%10,220,519
Sep 10, 20240.070.070.070.070.07-3.41%5,573,018
Sep 9, 20240.070.070.060.070.079.83%5,970,104
Sep 6, 20240.070.070.060.060.06-9.21%7,676,952
Sep 5, 20240.080.080.070.070.07-9.83%5,153,611
Sep 4, 20240.090.090.080.080.08-7.34%3,416,745
Sep 3, 20240.080.080.080.080.084.58%3,454,374
Aug 30, 20240.080.090.080.080.08-4.94%3,422,525
Aug 29, 20240.090.090.080.090.094.17%4,886,411
Aug 28, 20240.090.100.080.080.08-11.50%7,377,838
Aug 27, 20240.090.100.090.090.09-4.75%3,779,579
Aug 26, 20240.100.100.090.100.10-7.10%7,242,609
Aug 23, 20240.090.110.090.100.1011.32%10,227,576
Aug 22, 20240.100.100.090.090.09-7.69%5,846,532
Aug 21, 20240.100.110.090.100.104.54%9,372,142
Aug 20, 20240.090.110.090.100.1011.88%13,062,452
Aug 19, 20240.090.090.080.090.09-6.07%5,639,837
Aug 16, 20240.090.100.090.090.093.48%8,520,411
Aug 15, 20240.080.100.080.090.099.31%16,111,836
Aug 14, 20240.090.090.080.080.08-5.12%10,921,159
Aug 13, 20240.110.110.080.090.090.70%113,679,322
Aug 12, 20240.080.090.070.090.0911.49%8,242,080
Aug 9, 20240.090.090.070.080.08-6.93%5,100,560
Aug 8, 20240.090.090.080.080.08-0.96%4,568,784
Aug 7, 20240.090.090.080.080.08-8.18%2,232,417
Aug 6, 20240.090.100.090.090.095.23%2,506,154
Aug 5, 20240.090.100.080.090.09-14.00%4,101,645
Aug 2, 20240.110.110.090.100.10-11.89%5,417,631
Aug 1, 20240.120.120.110.110.11-5.89%2,995,132
Jul 31, 20240.120.130.120.120.121.26%2,206,768
Jul 30, 20240.120.130.120.120.12-3.48%2,323,324
Jul 29, 20240.120.130.120.120.12-1.20%1,498,143
Jul 26, 20240.130.130.120.120.122.29%1,441,051
Jul 25, 20240.120.130.110.120.12-0.89%2,035,825
Jul 24, 20240.120.130.120.120.12-1,327,905
Jul 23, 20240.130.130.120.120.12-1.68%2,008,241
Jul 22, 20240.120.130.120.130.134.42%3,314,819
Jul 19, 20240.120.130.120.120.12-4.23%2,267,956
Jul 18, 20240.140.140.120.130.13-7.87%2,872,134
Jul 17, 20240.140.150.130.140.14-6.34%3,537,168
Jul 16, 20240.130.150.130.150.1510.25%4,877,199
Jul 15, 20240.130.140.130.130.13-0.68%2,856,748
Jul 12, 20240.130.140.130.130.133.92%4,736,575
Jul 11, 20240.120.130.120.130.134.33%4,431,166
Jul 10, 20240.120.130.120.120.12-3.70%10,010,811
Jul 9, 20240.160.160.130.130.13-6.62%45,684,138
Jul 8, 20240.130.140.120.140.1410.75%3,859,303
Jul 5, 20240.120.120.120.120.12-3.31%3,324,726
Jul 3, 20240.120.130.110.130.139.39%3,506,150
Jul 2, 20240.120.120.110.120.12-6.07%6,120,499
Jul 1, 20240.140.140.120.120.12-6.15%4,440,762
Jun 28, 20240.150.150.130.130.13-11.37%13,118,489
Jun 27, 20240.150.150.140.150.158.86%18,485,528
Jun 26, 20240.130.140.130.140.145.65%12,150,110
Jun 25, 20240.130.140.130.130.13-0.62%5,960,294
Jun 24, 20240.130.140.130.130.133.42%4,641,996
Jun 21, 20240.120.130.120.130.132.11%7,075,139
Jun 20, 20240.120.150.120.120.121.23%18,872,966
Jun 18, 20240.130.130.110.120.12-4.85%8,462,690
Jun 17, 20240.130.140.120.130.13-3.47%5,400,857
Jun 14, 20240.140.140.130.130.13-5.43%4,413,546
Jun 13, 20240.150.150.140.140.14-9.27%5,077,831