Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
9.20
+0.62 (7.23%)
At close: Oct 28, 2026, 4:00 PM EDT
8.92
-0.28 (-3.04%)
After-hours: Oct 28, 2026, 7:30 PM EDT
Akari Therapeutics, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.67 | 9.33 | 8.29 | 9.20 | 9.20 | 7.23% | 42,293 |
| Oct 27, 2026 | 7.94 | 8.64 | 7.94 | 8.58 | 8.58 | 12.45% | 38,456 |
| Oct 26, 2026 | 7.64 | 8.45 | 7.63 | 7.63 | 7.63 | -7.23% | 67,835 |
| Oct 23, 2026 | 8.00 | 8.45 | 7.84 | 8.23 | 8.23 | 1.54% | 14,399 |
| Oct 22, 2026 | 8.69 | 9.12 | 7.58 | 8.10 | 8.10 | -7.53% | 20,885 |
| Oct 21, 2026 | 9.29 | 9.94 | 8.70 | 8.76 | 8.76 | -5.71% | 30,597 |
| Oct 20, 2026 | 9.15 | 9.73 | 9.15 | 9.29 | 9.29 | -6.07% | 35,118 |
| Oct 19, 2026 | 9.01 | 10.00 | 8.52 | 9.89 | 9.89 | 20.90% | 79,075 |
| Oct 16, 2026 | 8.72 | 8.72 | 8.03 | 8.18 | 8.18 | -7.47% | 21,689 |
| Oct 15, 2026 | 7.87 | 8.89 | 7.00 | 8.84 | 8.84 | 21.43% | 55,708 |
| Oct 14, 2026 | 8.10 | 8.10 | 7.19 | 7.28 | 7.28 | -7.85% | 34,943 |
| Oct 13, 2026 | 8.33 | 8.70 | 7.90 | 7.90 | 7.90 | -7.49% | 18,524 |
| Oct 12, 2026 | 8.70 | 9.05 | 8.34 | 8.54 | 8.54 | -2.62% | 112,401 |
| Oct 9, 2026 | 8.51 | 8.97 | 8.20 | 8.77 | 8.77 | 7.87% | 76,446 |
| Oct 8, 2026 | 8.61 | 8.73 | 8.13 | 8.13 | 8.13 | -5.74% | 61,877 |
| Oct 7, 2026 | 8.46 | 8.63 | 8.05 | 8.63 | 8.63 | 2.80% | 32,445 |
| Oct 6, 2026 | 8.96 | 8.96 | 8.13 | 8.39 | 8.39 | -6.15% | 19,780 |
| Oct 5, 2026 | 8.84 | 9.39 | 8.53 | 8.94 | 8.94 | 2.52% | 9,561 |
| Oct 2, 2026 | 9.01 | 9.14 | 8.26 | 8.72 | 8.72 | -1.36% | 15,259 |
| Oct 1, 2026 | 9.35 | 10.00 | 8.55 | 8.84 | 8.84 | -4.95% | 28,604 |
| Sep 30, 2026 | 9.58 | 10.05 | 8.80 | 9.30 | 9.30 | -4.32% | 46,957 |
| Sep 29, 2026 | 9.83 | 10.75 | 9.55 | 9.72 | 9.72 | -0.92% | 50,670 |
| Sep 28, 2026 | 9.99 | 10.98 | 9.69 | 9.81 | 9.81 | 0.56% | 82,006 |
| Sep 25, 2026 | 10.25 | 10.25 | 9.30 | 9.76 | 9.76 | -3.03% | 71,540 |
| Sep 24, 2026 | 9.90 | 10.10 | 9.57 | 10.06 | 10.06 | 4.14% | 47,386 |
| Sep 23, 2026 | 10.42 | 10.42 | 9.32 | 9.66 | 9.66 | -3.88% | 86,422 |
| Sep 22, 2026 | 9.24 | 10.10 | 8.53 | 10.05 | 10.05 | 7.14% | 78,482 |
| Sep 21, 2026 | 9.52 | 9.81 | 9.07 | 9.38 | 9.38 | 2.40% | 18,698 |
| Sep 18, 2026 | 9.63 | 10.13 | 9.16 | 9.16 | 9.16 | -7.24% | 63,653 |
| Sep 17, 2026 | 10.26 | 10.74 | 9.39 | 9.88 | 9.88 | -2.42% | 126,507 |
| Sep 16, 2026 | 11.00 | 11.00 | 9.78 | 10.12 | 10.12 | -1.27% | 16,372 |
| 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% | 39,990 |
| Sep 11, 2026 | 10.51 | 11.50 | 10.51 | 11.30 | 11.30 | 3.86% | 135,276 |
| 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 |