Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
3.400
-1.070 (-23.94%)
Apr 6, 2026, 2:50 PM EDT - Market open
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 3.99 | 4.12 | 3.25 | 3.40 | - | -23.94% | 299,157 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.16 | 4.47 | 4.47 | -3.87% | 5,577 |
| Apr 1, 2026 | 5.15 | 5.50 | 4.45 | 4.65 | 4.65 | -9.71% | 45,066 |
| Mar 31, 2026 | 4.99 | 5.45 | 4.56 | 5.15 | 5.15 | 6.40% | 27,518 |
| Mar 30, 2026 | 5.20 | 5.92 | 4.80 | 4.84 | 4.84 | -4.20% | 9,878 |
| Mar 27, 2026 | 5.40 | 6.60 | 5.05 | 5.05 | 5.05 | -7.40% | 9,645 |
| Mar 26, 2026 | 5.47 | 5.90 | 5.26 | 5.46 | 5.46 | -0.15% | 7,292 |
| Mar 25, 2026 | 5.84 | 5.84 | 5.39 | 5.46 | 5.46 | -0.65% | 6,172 |
| Mar 24, 2026 | 5.44 | 5.88 | 5.25 | 5.50 | 5.50 | -5.17% | 7,140 |
| Mar 23, 2026 | 5.68 | 5.82 | 5.20 | 5.80 | 5.80 | 11.45% | 8,791 |
| Mar 20, 2026 | 5.52 | 6.00 | 5.20 | 5.20 | 5.20 | -10.65% | 8,646 |
| Mar 19, 2026 | 6.39 | 6.70 | 5.20 | 5.82 | 5.82 | -10.46% | 29,810 |
| Mar 18, 2026 | 7.95 | 7.95 | 6.40 | 6.50 | 6.50 | -24.72% | 24,085 |
| Mar 17, 2026 | 8.56 | 9.51 | 8.31 | 8.64 | 8.64 | 4.35% | 24,018 |
| Mar 16, 2026 | 9.11 | 9.30 | 8.05 | 8.28 | 8.28 | -9.69% | 14,133 |
| Mar 13, 2026 | 10.32 | 11.17 | 8.84 | 9.17 | 9.17 | -10.71% | 23,246 |
| Mar 12, 2026 | 10.62 | 10.80 | 10.10 | 10.27 | 10.27 | -1.65% | 1,264 |
| Mar 11, 2026 | 10.52 | 11.24 | 10.10 | 10.44 | 10.44 | 1.56% | 4,433 |
| Mar 10, 2026 | 10.30 | 11.09 | 10.00 | 10.28 | 10.28 | 2.31% | 19,288 |
| Mar 9, 2026 | 10.12 | 10.28 | 9.96 | 10.05 | 10.05 | - | 1,902 |
| Mar 6, 2026 | 9.80 | 10.32 | 9.60 | 10.05 | 10.05 | 1.87% | 3,839 |
| Mar 5, 2026 | 9.82 | 10.59 | 9.77 | 9.86 | 9.86 | -1.36% | 5,308 |
| Mar 4, 2026 | 10.16 | 10.40 | 9.52 | 10.00 | 10.00 | 8.70% | 11,045 |
| Mar 3, 2026 | 9.98 | 9.98 | 9.12 | 9.20 | 9.20 | -2.38% | 5,918 |
| Mar 2, 2026 | 9.09 | 10.00 | 9.09 | 9.42 | 9.42 | -0.25% | 7,215 |
| Feb 27, 2026 | 10.76 | 10.76 | 9.30 | 9.45 | 9.45 | -8.87% | 13,282 |
| Feb 26, 2026 | 10.56 | 10.91 | 10.33 | 10.37 | 10.37 | -0.65% | 6,838 |
| Feb 25, 2026 | 10.56 | 10.73 | 9.52 | 10.44 | 10.44 | 2.31% | 5,015 |
| Feb 24, 2026 | 9.24 | 11.00 | 9.24 | 10.20 | 10.20 | 4.94% | 13,701 |
| Feb 23, 2026 | 9.98 | 10.00 | 9.48 | 9.72 | 9.72 | 2.70% | 3,283 |
| Feb 20, 2026 | 9.60 | 10.00 | 9.44 | 9.46 | 9.46 | 0.25% | 5,387 |
| Feb 19, 2026 | 9.60 | 10.54 | 9.36 | 9.44 | 9.44 | -1.67% | 2,076 |
| Feb 18, 2026 | 9.88 | 10.60 | 9.60 | 9.60 | 9.60 | -1.64% | 2,087 |
| Feb 17, 2026 | 9.88 | 10.40 | 9.28 | 9.76 | 9.76 | 4.72% | 5,845 |
| Feb 13, 2026 | 10.32 | 10.35 | 9.32 | 9.32 | 9.32 | -2.10% | 3,387 |
| Feb 12, 2026 | 9.60 | 10.26 | 9.36 | 9.52 | 9.52 | -3.09% | 3,711 |
| Feb 11, 2026 | 9.96 | 10.66 | 9.13 | 9.82 | 9.82 | 1.45% | 5,739 |
| Feb 10, 2026 | 10.20 | 10.28 | 9.68 | 9.68 | 9.68 | -2.34% | 4,284 |
| Feb 9, 2026 | 9.84 | 10.40 | 9.05 | 9.92 | 9.92 | 5.49% | 3,252 |
| Feb 6, 2026 | 9.00 | 9.92 | 8.84 | 9.40 | 9.40 | 4.44% | 4,177 |
| Feb 5, 2026 | 8.88 | 9.96 | 8.88 | 9.00 | 9.00 | -2.22% | 6,828 |
| Feb 4, 2026 | 9.14 | 9.54 | 8.86 | 9.20 | 9.20 | -1.33% | 5,786 |
| Feb 3, 2026 | 9.72 | 10.00 | 8.85 | 9.33 | 9.33 | -1.60% | 2,621 |
| Feb 2, 2026 | 9.80 | 9.83 | 9.38 | 9.48 | 9.48 | 1.02% | 4,380 |
| Jan 30, 2026 | 9.33 | 9.75 | 9.33 | 9.38 | 9.38 | 1.34% | 2,610 |
| Jan 29, 2026 | 10.00 | 10.54 | 9.00 | 9.26 | 9.26 | -8.86% | 15,117 |
| Jan 28, 2026 | 10.98 | 11.24 | 10.16 | 10.16 | 10.16 | -7.47% | 10,731 |
| Jan 27, 2026 | 10.79 | 11.24 | 10.48 | 10.98 | 10.98 | 0.84% | 12,797 |
| Jan 26, 2026 | 11.12 | 11.24 | 10.20 | 10.89 | 10.89 | -0.51% | 28,567 |
| Jan 23, 2026 | 11.16 | 11.20 | 10.12 | 10.94 | 10.94 | 1.94% | 10,154 |