Akari Therapeutics, Plc (AKTX)

NASDAQ: AKTX · Real-Time Price · USD

Compare

0.2817

-0.0007 (-0.25%)

At close: Jan 9, 2026, 4:00 PM EST

0.2979

+0.0162 (5.75%)

After-hours: Jan 9, 2026, 7:53 PM EST

Akari Therapeutics, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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