Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
10.73
+1.21 (12.71%)
At close: Jun 26, 2026, 4:00 PM EDT
10.90
+0.17 (1.58%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.37 | 10.74 | 9.26 | 10.73 | 10.73 | 12.71% | 91,409 |
| Jun 25, 2026 | 10.52 | 11.09 | 9.50 | 9.52 | 9.52 | -11.48% | 137,904 |
| Jun 24, 2026 | 11.90 | 11.90 | 10.55 | 10.76 | 10.76 | -8.78% | 27,831 |
| Jun 23, 2026 | 11.01 | 12.21 | 10.71 | 11.79 | 11.79 | 4.99% | 60,248 |
| Jun 22, 2026 | 11.47 | 11.79 | 10.56 | 11.23 | 11.23 | 2.65% | 204,554 |
| Jun 18, 2026 | 12.02 | 12.80 | 10.61 | 10.94 | 10.94 | -8.83% | 67,390 |
| Jun 17, 2026 | 12.71 | 13.97 | 11.95 | 12.00 | 12.00 | -7.69% | 120,521 |
| Jun 16, 2026 | 12.86 | 13.45 | 12.64 | 13.00 | 13.00 | -1.29% | 34,841 |
| Jun 15, 2026 | 13.40 | 14.05 | 12.68 | 13.17 | 13.17 | -1.72% | 61,657 |
| Jun 12, 2026 | 14.23 | 15.72 | 13.31 | 13.40 | 13.40 | -9.58% | 111,049 |
| Jun 11, 2026 | 14.14 | 15.07 | 14.14 | 14.82 | 14.82 | 1.30% | 82,579 |
| Jun 10, 2026 | 14.68 | 15.90 | 14.11 | 14.63 | 14.63 | -2.47% | 38,916 |
| Jun 9, 2026 | 15.91 | 15.91 | 14.48 | 15.00 | 15.00 | -2.88% | 16,359 |
| Jun 8, 2026 | 15.08 | 15.94 | 15.08 | 15.45 | 15.45 | 2.49% | 20,401 |
| Jun 5, 2026 | 15.88 | 16.10 | 14.01 | 15.07 | 15.07 | -4.86% | 60,024 |
| Jun 4, 2026 | 14.99 | 16.11 | 14.41 | 15.84 | 15.84 | 5.71% | 68,456 |
| Jun 3, 2026 | 14.19 | 16.05 | 13.05 | 14.99 | 14.99 | 2.43% | 59,176 |
| Jun 2, 2026 | 13.69 | 16.20 | 13.40 | 14.63 | 14.63 | 8.94% | 264,132 |
| Jun 1, 2026 | 15.53 | 16.72 | 13.00 | 13.43 | 13.43 | -18.26% | 188,175 |
| May 29, 2026 | 24.98 | 25.95 | 15.65 | 16.43 | 16.43 | -25.49% | 539,406 |
| May 28, 2026 | 15.82 | 29.32 | 15.30 | 22.05 | 22.05 | 38.46% | 1,642,251 |
| May 27, 2026 | 16.65 | 17.97 | 14.50 | 15.93 | 15.93 | -10.58% | 478,968 |
| May 26, 2026 | 13.75 | 20.16 | 13.66 | 17.81 | 17.81 | -2.52% | 2,485,411 |
| May 22, 2026 | 9.92 | 18.99 | 8.58 | 18.27 | 18.27 | 255.45% | 32,853,117 |
| May 21, 2026 | 3.15 | 5.18 | 3.15 | 5.14 | 5.14 | 49.85% | 230,581 |
| May 20, 2026 | 3.73 | 3.95 | 3.43 | 3.43 | 3.43 | -8.29% | 16,388 |
| May 19, 2026 | 3.34 | 3.88 | 3.26 | 3.74 | 3.74 | 6.86% | 26,300 |
| 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 |
| 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 | 1.29% | 56,904 |
| Apr 30, 2026 | 5.29 | 5.88 | 5.29 | 5.40 | 5.40 | 3.06% | 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 |