Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
9.88
-0.24 (-2.42%)
At close: Sep 17, 2026, 4:00 PM EDT
9.99
+0.12 (1.16%)
After-hours: Sep 17, 2026, 6:48 PM EDT
Akari Therapeutics, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.26 | 10.74 | 9.39 | 9.88 | 9.88 | -2.42% | 126,389 |
| Sep 16, 2026 | 11.00 | 11.00 | 9.78 | 10.12 | 10.12 | -1.27% | 16,367 |
| Sep 15, 2026 | 11.05 | 11.05 | 10.00 | 10.25 | 10.25 | -7.16% | 27,586 |
| Sep 14, 2026 | 11.43 | 11.61 | 10.68 | 11.04 | 11.04 | -2.30% | 39,960 |
| Sep 11, 2026 | 10.51 | 11.50 | 10.51 | 11.30 | 11.30 | 3.86% | 133,264 |
| Sep 10, 2026 | 10.63 | 11.07 | 10.07 | 10.88 | 10.88 | 2.93% | 166,028 |
| Sep 9, 2026 | 10.89 | 12.15 | 10.02 | 10.57 | 10.57 | -3.56% | 131,071 |
| Sep 8, 2026 | 11.32 | 12.04 | 10.75 | 10.96 | 10.96 | -4.45% | 128,541 |
| Sep 4, 2026 | 10.41 | 11.82 | 10.17 | 11.47 | 11.47 | 5.81% | 108,905 |
| Sep 3, 2026 | 10.00 | 11.40 | 9.65 | 10.84 | 10.84 | 6.80% | 61,947 |
| Sep 2, 2026 | 10.09 | 10.40 | 9.60 | 10.15 | 10.15 | -2.12% | 46,499 |
| Sep 1, 2026 | 10.44 | 10.50 | 9.44 | 10.37 | 10.37 | -0.58% | 174,974 |
| Aug 31, 2026 | 10.62 | 11.40 | 9.75 | 10.43 | 10.43 | -2.52% | 81,397 |
| Aug 28, 2026 | 8.93 | 11.08 | 8.80 | 10.70 | 10.70 | 18.76% | 168,626 |
| Aug 27, 2026 | 9.60 | 9.60 | 8.75 | 9.01 | 9.01 | -0.99% | 54,077 |
| Aug 26, 2026 | 8.10 | 9.96 | 7.95 | 9.10 | 9.10 | 15.63% | 254,837 |
| Aug 25, 2026 | 7.97 | 8.10 | 7.69 | 7.87 | 7.87 | 5.35% | 30,408 |
| Aug 24, 2026 | 8.00 | 8.06 | 7.36 | 7.47 | 7.47 | -4.84% | 41,371 |
| Aug 21, 2026 | 8.10 | 8.10 | 7.70 | 7.85 | 7.85 | 0.77% | 10,988 |
| Aug 20, 2026 | 8.10 | 8.10 | 7.69 | 7.79 | 7.79 | -1.39% | 16,537 |
| Aug 19, 2026 | 7.85 | 8.10 | 7.70 | 7.90 | 7.90 | 0.01% | 15,247 |
| Aug 18, 2026 | 7.30 | 8.00 | 7.24 | 7.90 | 7.90 | 5.04% | 104,160 |
| Aug 17, 2026 | 7.68 | 8.10 | 7.04 | 7.52 | 7.52 | -0.27% | 154,760 |
| Aug 14, 2026 | 7.01 | 7.99 | 6.51 | 7.54 | 7.54 | 7.71% | 164,324 |
| Aug 13, 2026 | 7.49 | 7.50 | 6.91 | 7.00 | 7.00 | -2.51% | 30,659 |
| Aug 12, 2026 | 7.58 | 7.60 | 7.00 | 7.18 | 7.18 | -7.12% | 56,336 |
| Aug 11, 2026 | 7.64 | 7.77 | 7.53 | 7.73 | 7.73 | 2.66% | 11,443 |
| Aug 10, 2026 | 7.08 | 7.97 | 7.08 | 7.53 | 7.53 | 7.57% | 25,323 |
| Aug 7, 2026 | 7.98 | 8.03 | 7.00 | 7.00 | 7.00 | -13.37% | 68,965 |
| Aug 6, 2026 | 7.88 | 8.09 | 7.31 | 8.08 | 8.08 | 7.73% | 11,036 |
| Aug 5, 2026 | 7.97 | 8.10 | 7.20 | 7.50 | 7.50 | -3.72% | 21,848 |
| Aug 4, 2026 | 7.39 | 7.87 | 7.37 | 7.79 | 7.79 | 5.84% | 8,717 |
| Aug 3, 2026 | 7.74 | 7.74 | 7.19 | 7.36 | 7.36 | -6.36% | 24,071 |
| Jul 31, 2026 | 7.80 | 8.10 | 7.80 | 7.86 | 7.86 | -1.75% | 14,598 |
| Jul 30, 2026 | 8.00 | 8.63 | 7.72 | 8.00 | 8.00 | -3.03% | 69,141 |
| Jul 29, 2026 | 8.15 | 8.43 | 8.15 | 8.25 | 8.25 | -2.14% | 3,532 |
| Jul 28, 2026 | 8.75 | 8.76 | 8.05 | 8.43 | 8.43 | -0.35% | 29,056 |
| Jul 27, 2026 | 8.62 | 9.54 | 8.08 | 8.46 | 8.46 | -2.76% | 52,722 |
| Jul 24, 2026 | 8.88 | 9.55 | 8.42 | 8.70 | 8.70 | -6.45% | 28,115 |
| Jul 23, 2026 | 9.11 | 10.03 | 9.11 | 9.30 | 9.30 | -5.20% | 16,815 |
| Jul 22, 2026 | 9.06 | 10.10 | 8.71 | 9.81 | 9.81 | 5.54% | 42,601 |
| Jul 21, 2026 | 11.25 | 12.44 | 9.05 | 9.30 | 9.30 | -12.80% | 70,018 |
| Jul 20, 2026 | 11.49 | 12.49 | 10.66 | 10.66 | 10.66 | -3.18% | 53,981 |
| Jul 17, 2026 | 11.50 | 11.64 | 10.70 | 11.01 | 11.01 | -4.26% | 42,193 |
| Jul 16, 2026 | 12.10 | 12.54 | 11.50 | 11.50 | 11.50 | -4.72% | 35,961 |
| Jul 15, 2026 | 13.01 | 13.42 | 11.50 | 12.07 | 12.07 | -10.06% | 27,771 |
| Jul 14, 2026 | 13.01 | 13.70 | 13.01 | 13.42 | 13.42 | 0.15% | 41,390 |
| Jul 13, 2026 | 13.79 | 15.00 | 12.66 | 13.40 | 13.40 | -3.46% | 89,975 |
| Jul 10, 2026 | 13.04 | 13.89 | 12.50 | 13.88 | 13.88 | 5.47% | 61,580 |
| Jul 9, 2026 | 13.92 | 14.20 | 12.50 | 13.16 | 13.16 | -7.39% | 14,979 |