Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
0.4421
-0.0079 (-1.76%)
At close: Nov 24, 2025, 4:00 PM EST
0.4386
-0.0035 (-0.79%)
Pre-market: Nov 25, 2025, 4:37 AM EST
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | -1.76% | 163,951 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -2.66% | 85,440 |
| Nov 20, 2025 | 0.49 | 0.55 | 0.45 | 0.46 | 0.46 | -7.30% | 84,911 |
| Nov 19, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -6.01% | 94,762 |
| Nov 18, 2025 | 0.49 | 0.54 | 0.46 | 0.53 | 0.53 | 12.04% | 214,755 |
| Nov 17, 2025 | 0.51 | 0.53 | 0.47 | 0.47 | 0.47 | -10.44% | 244,717 |
| Nov 14, 2025 | 0.56 | 0.56 | 0.50 | 0.53 | 0.53 | 1.67% | 206,251 |
| Nov 13, 2025 | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -4.20% | 167,476 |
| Nov 12, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -8.22% | 146,669 |
| Nov 11, 2025 | 0.60 | 0.65 | 0.58 | 0.59 | 0.59 | -5.81% | 193,666 |
| Nov 10, 2025 | 0.64 | 0.64 | 0.59 | 0.63 | 0.63 | -1.64% | 437,134 |
| Nov 7, 2025 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | 3.72% | 122,897 |
| Nov 6, 2025 | 0.65 | 0.68 | 0.60 | 0.62 | 0.62 | -10.20% | 241,100 |
| Nov 5, 2025 | 0.70 | 0.75 | 0.64 | 0.69 | 0.69 | -16.40% | 908,260 |
| Nov 4, 2025 | 0.78 | 0.84 | 0.72 | 0.82 | 0.82 | 13.10% | 5,560,281 |
| Nov 3, 2025 | 0.76 | 0.77 | 0.71 | 0.73 | 0.73 | -3.33% | 47,644 |
| Oct 31, 2025 | 0.73 | 0.76 | 0.70 | 0.75 | 0.75 | 2.70% | 140,394 |
| Oct 30, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -2.69% | 200,034 |
| Oct 29, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | -2.70% | 83,215 |
| Oct 28, 2025 | 0.79 | 0.83 | 0.75 | 0.77 | 0.77 | -2.90% | 158,473 |
| Oct 27, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.79 | 7.34% | 206,866 |
| Oct 24, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | 0.14% | 82,483 |
| Oct 23, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | -0.09% | 45,839 |
| Oct 22, 2025 | 0.77 | 0.79 | 0.72 | 0.74 | 0.74 | -1.71% | 95,767 |
| Oct 21, 2025 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -2.26% | 91,442 |
| Oct 20, 2025 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -3.74% | 58,380 |
| Oct 17, 2025 | 0.82 | 0.82 | 0.76 | 0.80 | 0.80 | 3.88% | 115,160 |
| Oct 16, 2025 | 0.82 | 0.84 | 0.76 | 0.77 | 0.77 | -6.09% | 123,583 |
| Oct 15, 2025 | 0.92 | 0.92 | 0.80 | 0.82 | 0.82 | -16.34% | 512,401 |
| Oct 14, 2025 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 4.05% | 38,970 |
| Oct 13, 2025 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 1.28% | 46,437 |
| Oct 10, 2025 | 0.95 | 1.00 | 0.91 | 0.93 | 0.93 | -8.82% | 161,369 |
| Oct 9, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | - | 53,721 |
| Oct 8, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -2.86% | 70,089 |
| Oct 7, 2025 | 1.06 | 1.11 | 1.01 | 1.05 | 1.05 | 2.44% | 127,103 |
| Oct 6, 2025 | 0.93 | 1.07 | 0.90 | 1.03 | 1.03 | 11.90% | 120,680 |
| Oct 3, 2025 | 0.94 | 0.97 | 0.91 | 0.92 | 0.92 | -1.90% | 61,231 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.74% | 37,323 |
| Oct 1, 2025 | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -2.95% | 51,511 |
| Sep 30, 2025 | 0.99 | 1.09 | 0.98 | 1.01 | 1.01 | -1.08% | 77,387 |
| Sep 29, 2025 | 0.91 | 1.11 | 0.91 | 1.02 | 1.02 | 5.25% | 276,992 |
| Sep 26, 2025 | 1.13 | 1.15 | 0.91 | 0.97 | 0.97 | -13.38% | 207,041 |
| Sep 25, 2025 | 1.10 | 1.24 | 1.04 | 1.12 | 1.12 | 0.90% | 515,894 |
| Sep 24, 2025 | 0.82 | 1.22 | 0.76 | 1.11 | 1.11 | 45.96% | 3,676,883 |
| Sep 23, 2025 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -7.15% | 82,930 |
| Sep 22, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 0.82% | 25,764 |
| Sep 19, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | 1.52% | 30,253 |
| Sep 18, 2025 | 0.88 | 0.91 | 0.78 | 0.80 | 0.80 | 0.83% | 311,011 |
| Sep 17, 2025 | 0.72 | 0.83 | 0.68 | 0.79 | 0.79 | 5.11% | 3,429,799 |
| Sep 16, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -2.64% | 43,421 |