Akebia Therapeutics, Inc. AKBA
0.47 USD -0.02 (-4.78%)
Regular-session close
0.47 -0.01 -1.52%
After hours · Nov 13, 7:08 PM ET
0.4524 Day range 0.492
0.401 52-week range 1.76
- YTD
- -70.55%
- 1 year
- -73.06%
AKBA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.49 | 0.49 | 0.45 | 0.47 | -0.02 | -4.78% | 3,874,984 |
| Nov 12, 2026 | 0.57 | 0.57 | 0.50 | 0.50 | -0.08 | -13.24% | 4,055,400 |
| Nov 11, 2026 | 0.53 | 0.58 | 0.52 | 0.57 | +0.03 | +5.90% | 3,681,400 |
| Nov 10, 2026 | 0.53 | 0.55 | 0.49 | 0.54 | +0.01 | +1.69% | 5,487,300 |
| Nov 9, 2026 | 0.41 | 0.55 | 0.40 | 0.53 | +0.13 | +32.92% | 16,876,800 |
| Nov 6, 2026 | 0.44 | 0.44 | 0.36 | 0.40 | -0.02 | -5.87% | 11,779,500 |
| Nov 5, 2026 | 0.51 | 0.55 | 0.42 | 0.43 | -0.27 | -38.71% | 17,325,600 |
| Nov 4, 2026 | 0.75 | 0.75 | 0.66 | 0.70 | -0.03 | -4.27% | 11,560,500 |
| Nov 3, 2026 | 0.73 | 0.75 | 0.71 | 0.73 | +0.02 | +2.54% | 6,175,100 |
| Nov 2, 2026 | 0.71 | 0.73 | 0.69 | 0.71 | 0.00 | +0.14% | 4,823,900 |
| Oct 30, 2026 | 0.72 | 0.74 | 0.70 | 0.71 | -0.04 | -4.72% | 2,771,500 |
| Oct 29, 2026 | 0.78 | 0.80 | 0.74 | 0.74 | -0.02 | -3.01% | 5,024,600 |
| Oct 28, 2026 | 0.67 | 0.78 | 0.66 | 0.77 | +0.10 | +15.91% | 6,962,300 |
| Oct 27, 2026 | 0.64 | 0.68 | 0.64 | 0.66 | +0.02 | +2.48% | 5,428,000 |
| Oct 26, 2026 | 0.59 | 0.68 | 0.58 | 0.64 | +0.08 | +13.58% | 11,577,800 |
| Oct 23, 2026 | 0.57 | 0.60 | 0.56 | 0.57 | 0.00 | +0.89% | 10,999,500 |
| Oct 22, 2026 | 0.58 | 0.60 | 0.54 | 0.56 | -0.02 | -3.93% | 13,099,200 |
| Oct 21, 2026 | 0.61 | 0.64 | 0.57 | 0.59 | -0.03 | -5.34% | 19,537,500 |
| Oct 20, 2026 | 0.68 | 0.71 | 0.61 | 0.62 | -0.06 | -9.12% | 9,968,100 |
| Oct 19, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | +0.01 | +1.49% | 7,756,400 |
| Oct 16, 2026 | 0.70 | 0.73 | 0.67 | 0.67 | -0.03 | -3.74% | 7,127,800 |
| Oct 15, 2026 | 0.70 | 0.73 | 0.69 | 0.70 | -0.01 | -0.85% | 8,917,500 |
| Oct 14, 2026 | 0.75 | 0.77 | 0.70 | 0.70 | -0.07 | -8.83% | 13,956,400 |
| Oct 13, 2026 | 0.80 | 0.81 | 0.77 | 0.77 | -0.02 | -2.53% | 6,497,900 |
| Oct 12, 2026 | 0.80 | 0.81 | 0.77 | 0.79 | -0.01 | -1.37% | 8,869,300 |
| Oct 9, 2026 | 0.82 | 0.83 | 0.80 | 0.80 | -0.01 | -1.72% | 6,090,600 |
| Oct 8, 2026 | 0.85 | 0.87 | 0.82 | 0.82 | -0.06 | -6.64% | 7,445,500 |
| Oct 7, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | -0.01 | -0.68% | 9,163,300 |
| Oct 6, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | -0.03 | -3.51% | 6,178,400 |
| Oct 5, 2026 | 0.87 | 0.92 | 0.85 | 0.91 | +0.05 | +5.32% | 7,505,000 |
| Oct 2, 2026 | 0.89 | 0.89 | 0.84 | 0.87 | -0.01 | -0.69% | 7,105,000 |
| Oct 1, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | -0.05 | -5.33% | 4,514,800 |
| Sep 30, 2026 | 0.89 | 0.93 | 0.87 | 0.92 | +0.03 | +3.84% | 10,827,300 |
| Sep 29, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | -0.01 | -0.78% | 3,448,900 |
| Sep 28, 2026 | 0.89 | 0.90 | 0.88 | 0.89 | 0.00 | -0.33% | 3,399,300 |
| Sep 25, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | -0.02 | -2.50% | 4,374,700 |
| Sep 24, 2026 | 0.92 | 0.95 | 0.91 | 0.92 | -0.01 | -1.50% | 3,729,900 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | -0.05 | -4.80% | 5,391,000 |
| Sep 22, 2026 | 0.95 | 1.00 | 0.94 | 0.98 | +0.04 | +4.37% | 5,111,300 |
| Sep 21, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | +0.02 | +2.51% | 11,093,400 |
| Sep 18, 2026 | 0.89 | 0.93 | 0.88 | 0.92 | +0.02 | +2.23% | 7,372,100 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.87 | 0.90 | -0.02 | -2.40% | 8,717,300 |
| Sep 16, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | +0.02 | +1.66% | 7,502,700 |
| Sep 15, 2026 | 0.96 | 0.98 | 0.90 | 0.90 | -0.06 | -6.23% | 5,772,400 |
| Sep 14, 2026 | 0.95 | 1.02 | 0.90 | 0.96 | +0.01 | +1.16% | 8,832,900 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | +0.01 | +0.53% | 6,140,400 |
| Sep 10, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | -0.01 | -0.73% | 4,921,000 |
| Sep 9, 2026 | 1.03 | 1.05 | 0.95 | 0.95 | -0.08 | -7.38% | 4,872,800 |
| Sep 8, 2026 | 0.96 | 1.03 | 0.95 | 1.03 | +0.06 | +5.64% | 3,058,700 |
| Sep 4, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | -0.01 | -0.81% | 8,347,900 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.00 | +0.31% | 7,456,600 |
| Sep 2, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | +0.04 | +3.70% | 12,854,800 |
| Sep 1, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | +0.03 | +2.83% | 12,453,200 |
| Aug 31, 2026 | 0.88 | 0.94 | 0.86 | 0.92 | +0.04 | +4.55% | 15,180,000 |
| Aug 28, 2026 | 0.94 | 0.94 | 0.87 | 0.88 | -0.06 | -6.49% | 10,188,400 |
| Aug 27, 2026 | 0.91 | 0.96 | 0.91 | 0.94 | +0.03 | +3.64% | 13,287,300 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.88 | 0.91 | -0.05 | -5.32% | 14,028,700 |
| Aug 25, 2026 | 0.90 | 0.96 | 0.90 | 0.96 | +0.06 | +6.33% | 11,341,000 |
| Aug 24, 2026 | 0.91 | 0.91 | 0.87 | 0.90 | -0.01 | -0.66% | 8,125,100 |
| Aug 21, 2026 | 0.93 | 0.96 | 0.91 | 0.91 | -0.01 | -1.31% | 6,450,100 |
| Aug 20, 2026 | 0.88 | 0.93 | 0.87 | 0.92 | +0.03 | +3.84% | 13,718,500 |
| Aug 19, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | +0.03 | +3.87% | 9,875,800 |
| Aug 18, 2026 | 0.86 | 0.86 | 0.84 | 0.85 | -0.01 | -0.93% | 1,955,500 |
| Aug 17, 2026 | 0.87 | 0.88 | 0.81 | 0.86 | -0.01 | -1.49% | 4,263,900 |
| Aug 14, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.00 | +0.34% | 2,087,500 |
65 days, newest first. Daily bars as drawn on the AKBA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.