Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
3.490
-0.210 (-5.68%)
May 15, 2026, 4:00 PM EDT - Market closed
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.70 | 3.70 | 3.44 | 3.49 | 3.49 | -5.68% | 13,242 |
| May 14, 2026 | 3.40 | 3.77 | 3.12 | 3.70 | 3.70 | 17.46% | 40,286 |
| May 13, 2026 | 3.06 | 3.99 | 3.06 | 3.15 | 3.15 | 2.94% | 72,055 |
| May 12, 2026 | 5.24 | 5.24 | 3.02 | 3.06 | 3.06 | -40.58% | 109,190 |
| May 11, 2026 | 5.81 | 6.19 | 5.02 | 5.15 | 5.15 | -17.60% | 17,206 |
| May 8, 2026 | 6.54 | 6.58 | 6.13 | 6.25 | 6.25 | -5.02% | 4,281 |
| May 7, 2026 | 5.90 | 6.59 | 5.86 | 6.58 | 6.58 | 13.06% | 11,981 |
| May 6, 2026 | 5.55 | 6.15 | 5.36 | 5.82 | 5.82 | 3.56% | 12,315 |
| May 5, 2026 | 5.68 | 6.52 | 5.21 | 5.62 | 5.62 | -6.18% | 51,259 |
| May 4, 2026 | 5.75 | 6.10 | 5.61 | 5.99 | 5.99 | 9.51% | 8,285 |
| May 1, 2026 | 5.58 | 5.62 | 5.22 | 5.47 | 5.47 | 1.30% | 56,904 |
| Apr 30, 2026 | 5.29 | 5.88 | 5.29 | 5.40 | 5.40 | 3.05% | 63,000 |
| Apr 29, 2026 | 5.82 | 5.82 | 5.01 | 5.24 | 5.24 | -8.39% | 1,952 |
| Apr 28, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | 2.14% | 2,352 |
| Apr 27, 2026 | 5.54 | 5.92 | 5.45 | 5.60 | 5.60 | -3.45% | 11,066 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -3.33% | 1,575 |
| Apr 23, 2026 | 5.64 | 6.03 | 5.56 | 6.00 | 6.00 | 3.63% | 24,991 |
| Apr 22, 2026 | 5.82 | 5.93 | 5.40 | 5.79 | 5.79 | -1.36% | 7,153 |
| Apr 21, 2026 | 5.99 | 6.46 | 5.87 | 5.87 | 5.87 | -1.18% | 25,810 |
| Apr 20, 2026 | 4.57 | 6.29 | 4.54 | 5.94 | 5.94 | 2.41% | 734,247 |
| Apr 17, 2026 | 5.15 | 6.00 | 5.08 | 5.80 | 5.80 | 13.28% | 20,306 |
| Apr 16, 2026 | 4.61 | 5.27 | 4.61 | 5.12 | 5.12 | 11.06% | 13,105 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.55 | 4.61 | 4.61 | -0.43% | 9,575 |
| Apr 14, 2026 | 4.33 | 4.72 | 4.12 | 4.63 | 4.63 | 8.99% | 20,640 |
| Apr 13, 2026 | 3.99 | 4.25 | 3.78 | 4.25 | 4.25 | 10.91% | 14,180 |
| Apr 10, 2026 | 3.99 | 4.09 | 3.80 | 3.83 | 3.83 | -2.30% | 6,928 |
| Apr 9, 2026 | 3.83 | 3.99 | 3.77 | 3.92 | 3.92 | 1.03% | 8,399 |
| Apr 8, 2026 | 3.78 | 3.89 | 3.56 | 3.88 | 3.88 | 2.11% | 25,503 |
| Apr 7, 2026 | 3.42 | 3.80 | 3.29 | 3.80 | 3.80 | 7.34% | 30,594 |
| Apr 6, 2026 | 3.99 | 4.12 | 3.25 | 3.54 | 3.54 | -20.81% | 317,190 |
| 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% | 27,521 |
| Mar 30, 2026 | 5.20 | 5.92 | 4.80 | 4.84 | 4.84 | -4.20% | 10,000 |
| Mar 27, 2026 | 5.40 | 6.60 | 5.05 | 5.05 | 5.05 | -7.40% | 9,646 |
| Mar 26, 2026 | 5.47 | 5.90 | 5.26 | 5.46 | 5.46 | -0.15% | 7,293 |
| 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% | 8,792 |
| 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% | 24,019 |
| 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% | 23,247 |
| Mar 12, 2026 | 10.62 | 10.80 | 10.10 | 10.27 | 10.27 | -1.65% | 1,265 |
| Mar 11, 2026 | 10.52 | 11.24 | 10.10 | 10.44 | 10.44 | 1.56% | 4,434 |
| 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 | - | 1,903 |
| Mar 6, 2026 | 9.80 | 10.32 | 9.60 | 10.05 | 10.05 | 1.87% | 3,840 |