Akari Therapeutics, Plc (AKTX)

Akari Therapeutics, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.25	0.25	0.23	0.24	0.24	1.02%	174,979
Jan 30, 2026	0.23	0.24	0.23	0.23	0.23	1.34%	103,272
Jan 29, 2026	0.25	0.26	0.23	0.23	0.23	-8.86%	603,857
Jan 28, 2026	0.27	0.28	0.25	0.25	0.25	-7.47%	424,785
Jan 27, 2026	0.27	0.28	0.26	0.27	0.27	0.84%	485,430
Jan 26, 2026	0.28	0.28	0.26	0.27	0.27	-0.51%	1,108,928
Jan 23, 2026	0.28	0.28	0.25	0.27	0.27	1.94%	353,144
Jan 22, 2026	0.25	0.28	0.25	0.27	0.27	2.87%	497,834
Jan 21, 2026	0.27	0.27	0.25	0.26	0.26	-1.14%	247,742
Jan 20, 2026	0.27	0.28	0.26	0.26	0.26	-5.95%	88,382
Jan 16, 2026	0.28	0.29	0.27	0.28	0.28	4.98%	309,961
Jan 15, 2026	0.27	0.28	0.26	0.27	0.27	-0.07%	307,561
Jan 14, 2026	0.28	0.29	0.27	0.27	0.27	-4.16%	238,024
Jan 13, 2026	0.28	0.29	0.28	0.28	0.28	1.49%	217,255
Jan 12, 2026	0.29	0.29	0.28	0.28	0.28	-2.38%	296,131
Jan 9, 2026	0.29	0.30	0.28	0.28	0.28	-0.25%	450,112
Jan 8, 2026	0.28	0.30	0.28	0.28	0.28	-1.74%	509,363
Jan 7, 2026	0.31	0.31	0.29	0.29	0.29	-0.90%	346,045
Jan 6, 2026	0.29	0.30	0.27	0.29	0.29	-1.43%	430,212
Jan 5, 2026	0.32	0.32	0.29	0.29	0.29	1.45%	402,866
Jan 2, 2026	0.29	0.31	0.27	0.29	0.29	0.35%	425,532
Dec 31, 2025	0.25	0.29	0.25	0.29	0.29	8.04%	836,683
Dec 30, 2025	0.25	0.28	0.25	0.27	0.27	2.29%	962,459
Dec 29, 2025	0.27	0.28	0.26	0.26	0.26	-1.58%	734,299
Dec 26, 2025	0.27	0.28	0.26	0.27	0.27	-0.56%	1,071,303
Dec 24, 2025	0.25	0.27	0.25	0.27	0.27	8.93%	1,514,561
Dec 23, 2025	0.26	0.28	0.24	0.25	0.25	-7.08%	1,316,509
Dec 22, 2025	0.27	0.29	0.26	0.26	0.26	1.50%	1,589,707
Dec 19, 2025	0.24	0.27	0.24	0.26	0.26	6.16%	1,780,204
Dec 18, 2025	0.24	0.26	0.22	0.25	0.25	-2.20%	13,204,006
Dec 17, 2025	0.25	0.27	0.24	0.25	0.25	-1.22%	1,931,761
Dec 16, 2025	0.30	0.34	0.22	0.25	0.25	-38.30%	3,400,673
Dec 15, 2025	0.39	0.41	0.39	0.41	0.41	5.55%	87,150
Dec 12, 2025	0.40	0.47	0.37	0.39	0.39	-5.02%	500,839
Dec 11, 2025	0.39	0.43	0.35	0.41	0.41	7.87%	362,597
Dec 10, 2025	0.34	0.41	0.33	0.38	0.38	8.29%	815,887
Dec 9, 2025	0.34	0.36	0.26	0.35	0.35	3.24%	6,054,245
Dec 8, 2025	0.34	0.36	0.34	0.34	0.34	0.29%	194,862
Dec 5, 2025	0.35	0.35	0.33	0.34	0.34	-0.29%	135,292
Dec 4, 2025	0.32	0.36	0.32	0.34	0.34	-	509,632
Dec 3, 2025	0.35	0.35	0.29	0.34	0.34	-1.56%	781,549
Dec 2, 2025	0.45	0.60	0.32	0.35	0.35	-14.10%	16,389,091
Dec 1, 2025	0.48	0.48	0.40	0.40	0.40	-17.33%	236,606
Nov 28, 2025	0.46	0.50	0.45	0.49	0.49	9.06%	59,746
Nov 26, 2025	0.48	0.49	0.44	0.45	0.45	-	114,939
Nov 25, 2025	0.46	0.46	0.43	0.45	0.45	0.88%	77,373
Nov 24, 2025	0.45	0.47	0.42	0.44	0.44	-1.76%	164,052
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%	85,854
Nov 19, 2025	0.54	0.54	0.49	0.50	0.50	-6.01%	94,762

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.