Akebia Therapeutics Inc. (AKBA)
NASDAQ: AKBA
· Real-Time Price · USD
2.74
0.03 (1.11%)
At close: Sep 26, 2025, 3:59 PM
2.76
0.71%
After-hours: Sep 26, 2025, 07:54 PM EDT
AKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | 1.11% | 1,789,001 |
| Sep 25, 2025 | 2.76 | 2.78 | 2.69 | 2.71 | 2.71 | -2.17% | 2,627,000 |
| Sep 24, 2025 | 2.85 | 2.88 | 2.77 | 2.77 | 2.77 | -2.12% | 1,850,833 |
| Sep 23, 2025 | 2.79 | 2.90 | 2.78 | 2.83 | 2.83 | 1.43% | 2,204,118 |
| Sep 22, 2025 | 2.78 | 2.81 | 2.74 | 2.79 | 2.79 | -1.06% | 1,954,926 |
| Sep 19, 2025 | 2.96 | 2.98 | 2.81 | 2.82 | 2.82 | -4.73% | 11,793,000 |
| Sep 18, 2025 | 2.80 | 2.97 | 2.80 | 2.96 | 2.96 | 5.71% | 3,249,873 |
| Sep 17, 2025 | 2.83 | 2.88 | 2.80 | 2.80 | 2.80 | -1.06% | 2,567,846 |
| Sep 16, 2025 | 2.91 | 2.95 | 2.81 | 2.83 | 2.83 | -3.08% | 3,063,676 |
| Sep 15, 2025 | 2.97 | 3.02 | 2.92 | 2.92 | 2.92 | -1.02% | 2,490,149 |
| Sep 12, 2025 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -1.34% | 2,253,961 |
| Sep 11, 2025 | 2.94 | 2.99 | 2.93 | 2.99 | 2.99 | 2.05% | 2,410,000 |
| Sep 10, 2025 | 3.02 | 3.05 | 2.92 | 2.93 | 2.93 | -2.33% | 2,823,403 |
| Sep 9, 2025 | 3.13 | 3.14 | 2.96 | 3.00 | 3.00 | -4.15% | 3,358,646 |
| Sep 8, 2025 | 2.97 | 3.15 | 2.92 | 3.13 | 3.13 | 5.74% | 5,676,598 |
| Sep 5, 2025 | 3.02 | 3.05 | 2.90 | 2.96 | 2.96 | -1.99% | 5,955,900 |
| Sep 4, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | -3.21% | 4,058,237 |
| Sep 3, 2025 | 3.10 | 3.20 | 3.05 | 3.12 | 3.12 | 0.32% | 6,352,429 |
| Sep 2, 2025 | 3.07 | 3.22 | 3.05 | 3.11 | 3.11 | -0.96% | 3,363,116 |
| Aug 29, 2025 | 3.12 | 3.15 | 3.03 | 3.14 | 3.14 | 0.32% | 2,511,900 |