Akari Therapeutics, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.24	0.25	0.24	0.25	-	0.41%	153,602
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
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