Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
1.021
-0.029 (-2.76%)
Oct 8, 2025, 1:48 PM EDT - Market open
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.96% | 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 |
| Sep 15, 2025 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -1.71% | 15,037 |
| Sep 12, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 2.47% | 25,690 |
| Sep 11, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 109,721 |
| Sep 10, 2025 | 0.84 | 0.88 | 0.78 | 0.79 | 0.79 | -5.96% | 153,183 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -1.16% | 36,990 |
| Sep 8, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | 3.82% | 75,611 |
| Sep 5, 2025 | 0.70 | 0.82 | 0.69 | 0.82 | 0.82 | 12.15% | 70,966 |
| Sep 4, 2025 | 0.68 | 0.75 | 0.66 | 0.73 | 0.73 | 11.45% | 109,291 |
| Sep 3, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -6.42% | 140,490 |
| Sep 2, 2025 | 0.77 | 0.77 | 0.57 | 0.70 | 0.70 | -7.91% | 572,202 |
| Aug 29, 2025 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -5.82% | 28,498 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -2.18% | 85,835 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.80 | 0.83 | 0.83 | -4.07% | 77,228 |
| Aug 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.82% | 70,837 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -3.96% | 76,477 |
| Aug 22, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -0.37% | 55,094 |
| Aug 21, 2025 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -2.63% | 42,993 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -4.19% | 35,142 |
| Aug 19, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.86% | 16,762 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 15,749 |
| Aug 15, 2025 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 4.11% | 38,654 |
| Aug 14, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -1.27% | 40,476 |
| Aug 13, 2025 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -3.67% | 35,430 |
| Aug 12, 2025 | 1.05 | 1.13 | 1.02 | 1.02 | 1.02 | -2.86% | 8,365 |
| Aug 11, 2025 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 6.06% | 81,313 |
| Aug 8, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 114,639 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 2.54% | 16,898 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.20% | 31,184 |
| Aug 5, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -3.20% | 5,511 |
| Aug 4, 2025 | 1.00 | 1.06 | 0.99 | 1.03 | 1.03 | 1.98% | 79,162 |
| Aug 1, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 14,231 |
| Jul 31, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 68,597 |
| Jul 30, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -6.48% | 12,421 |
| Jul 29, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 28,849 |