Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
9.62
+0.61 (6.77%)
Aug 28, 2026, 1:59 PM EDT - Market open
Akari Therapeutics, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.93 | 9.63 | 8.80 | 9.65 | - | 7.10% | 71,555 |
| Aug 27, 2026 | 9.60 | 9.60 | 8.75 | 9.01 | 9.01 | -0.99% | 53,879 |
| Aug 26, 2026 | 8.10 | 9.96 | 7.95 | 9.10 | 9.10 | 15.63% | 254,052 |
| Aug 25, 2026 | 7.97 | 8.10 | 7.69 | 7.87 | 7.87 | 5.35% | 30,406 |
| Aug 24, 2026 | 8.00 | 8.06 | 7.36 | 7.47 | 7.47 | -4.84% | 41,370 |
| Aug 21, 2026 | 8.10 | 8.10 | 7.70 | 7.85 | 7.85 | 0.77% | 10,987 |
| Aug 20, 2026 | 8.10 | 8.10 | 7.69 | 7.79 | 7.79 | -1.39% | 16,501 |
| Aug 19, 2026 | 7.85 | 8.10 | 7.70 | 7.90 | 7.90 | 0.01% | 15,236 |
| 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% | 154,700 |
| Aug 14, 2026 | 7.01 | 7.99 | 6.51 | 7.54 | 7.54 | 7.71% | 164,053 |
| Aug 13, 2026 | 7.49 | 7.50 | 6.91 | 7.00 | 7.00 | -2.51% | 30,626 |
| Aug 12, 2026 | 7.58 | 7.60 | 7.00 | 7.18 | 7.18 | -7.12% | 55,818 |
| Aug 11, 2026 | 7.64 | 7.77 | 7.53 | 7.73 | 7.73 | 2.66% | 10,433 |
| Aug 10, 2026 | 7.08 | 7.97 | 7.08 | 7.53 | 7.53 | 7.57% | 25,294 |
| Aug 7, 2026 | 7.98 | 8.03 | 7.00 | 7.00 | 7.00 | -13.37% | 22,345 |
| 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% | 8,237 |
| Aug 3, 2026 | 7.74 | 7.74 | 7.19 | 7.36 | 7.36 | -6.36% | 24,024 |
| 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% | 69,086 |
| Jul 29, 2026 | 8.15 | 8.43 | 8.15 | 8.25 | 8.25 | -2.14% | 3,521 |
| 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% | 52,713 |
| Jul 24, 2026 | 8.88 | 9.55 | 8.42 | 8.70 | 8.70 | -6.45% | 28,092 |
| 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% | 42,387 |
| Jul 21, 2026 | 11.25 | 12.44 | 9.05 | 9.30 | 9.30 | -12.80% | 70,006 |
| Jul 20, 2026 | 11.49 | 12.49 | 10.66 | 10.66 | 10.66 | -3.18% | 53,971 |
| 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 |