Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
11.01
-0.49 (-4.26%)
At close: Jul 17, 2026, 4:00 PM EDT
11.00
-0.01 (-0.09%)
After-hours: Jul 17, 2026, 4:10 PM EDT
Akari Therapeutics, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 35,960 |
| Jul 15, 2026 | 13.01 | 13.42 | 11.50 | 12.07 | 12.07 | -10.06% | 27,680 |
| 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% | 89,974 |
| Jul 10, 2026 | 13.04 | 13.89 | 12.50 | 13.88 | 13.88 | 5.47% | 61,576 |
| Jul 9, 2026 | 13.92 | 14.20 | 12.50 | 13.16 | 13.16 | -7.39% | 14,968 |
| Jul 8, 2026 | 14.81 | 15.25 | 13.41 | 14.21 | 14.21 | -8.20% | 64,164 |
| Jul 7, 2026 | 10.89 | 15.50 | 10.80 | 15.48 | 15.48 | 42.02% | 150,943 |
| Jul 6, 2026 | 9.80 | 11.65 | 9.80 | 10.90 | 10.90 | 4.71% | 159,979 |
| Jul 2, 2026 | 10.60 | 11.11 | 9.31 | 10.41 | 10.41 | 1.56% | 72,547 |
| Jul 1, 2026 | 10.29 | 11.86 | 10.20 | 10.25 | 10.25 | 0.05% | 39,113 |
| Jun 30, 2026 | 9.75 | 11.00 | 9.20 | 10.25 | 10.25 | 5.73% | 265,093 |
| Jun 29, 2026 | 10.14 | 11.77 | 9.66 | 9.69 | 9.69 | -9.69% | 211,934 |
| Jun 26, 2026 | 9.37 | 10.74 | 9.26 | 10.73 | 10.73 | 12.71% | 92,842 |
| Jun 25, 2026 | 10.52 | 11.09 | 9.50 | 9.52 | 9.52 | -11.48% | 137,912 |
| Jun 24, 2026 | 11.90 | 11.90 | 10.55 | 10.76 | 10.76 | -8.78% | 28,650 |
| Jun 23, 2026 | 11.01 | 12.21 | 10.71 | 11.79 | 11.79 | 4.99% | 60,278 |
| Jun 22, 2026 | 11.47 | 11.79 | 10.56 | 11.23 | 11.23 | 2.65% | 204,558 |
| Jun 18, 2026 | 12.02 | 12.80 | 10.61 | 10.94 | 10.94 | -8.83% | 67,632 |
| Jun 17, 2026 | 12.71 | 13.97 | 11.95 | 12.00 | 12.00 | -7.69% | 120,842 |
| Jun 16, 2026 | 12.86 | 13.45 | 12.64 | 13.00 | 13.00 | -1.29% | 34,948 |
| Jun 15, 2026 | 13.40 | 14.05 | 12.68 | 13.17 | 13.17 | -1.72% | 61,953 |
| Jun 12, 2026 | 14.23 | 15.72 | 13.31 | 13.40 | 13.40 | -9.58% | 112,886 |
| Jun 11, 2026 | 14.14 | 15.07 | 14.14 | 14.82 | 14.82 | 1.30% | 82,581 |
| Jun 10, 2026 | 14.68 | 15.90 | 14.11 | 14.63 | 14.63 | -2.47% | 39,029 |
| Jun 9, 2026 | 15.91 | 15.91 | 14.48 | 15.00 | 15.00 | -2.88% | 16,419 |
| Jun 8, 2026 | 15.08 | 15.94 | 15.08 | 15.45 | 15.45 | 2.49% | 21,119 |
| Jun 5, 2026 | 15.88 | 16.10 | 14.01 | 15.07 | 15.07 | -4.86% | 60,254 |
| Jun 4, 2026 | 14.99 | 16.11 | 14.41 | 15.84 | 15.84 | 5.71% | 69,404 |
| Jun 3, 2026 | 14.19 | 16.05 | 13.05 | 14.99 | 14.99 | 2.43% | 59,689 |
| Jun 2, 2026 | 13.69 | 16.20 | 13.40 | 14.63 | 14.63 | 8.94% | 265,541 |
| Jun 1, 2026 | 15.53 | 16.72 | 13.00 | 13.43 | 13.43 | -18.26% | 195,810 |
| May 29, 2026 | 24.98 | 25.95 | 15.65 | 16.43 | 16.43 | -25.49% | 546,675 |
| May 28, 2026 | 15.82 | 29.32 | 15.30 | 22.05 | 22.05 | 38.46% | 1,663,086 |
| May 27, 2026 | 16.65 | 17.97 | 14.50 | 15.93 | 15.93 | -10.58% | 492,170 |
| May 26, 2026 | 13.75 | 20.16 | 13.66 | 17.81 | 17.81 | -2.52% | 2,536,623 |
| May 22, 2026 | 9.92 | 18.99 | 8.58 | 18.27 | 18.27 | 255.45% | 34,043,144 |
| May 21, 2026 | 3.15 | 5.18 | 3.15 | 5.14 | 5.14 | 49.85% | 6,266,254 |
| May 20, 2026 | 3.73 | 3.95 | 3.43 | 3.43 | 3.43 | -8.29% | 16,973 |
| May 19, 2026 | 3.34 | 3.88 | 3.26 | 3.74 | 3.74 | 6.86% | 26,310 |
| May 18, 2026 | 3.39 | 3.67 | 3.39 | 3.50 | 3.50 | 0.29% | 9,769 |
| 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 |