Akebia Therapeutics Inc. (AKBA)
NASDAQ: AKBA
· Real-Time Price · USD
2.83
0.12 (4.43%)
At close: Oct 03, 2025, 3:59 PM
2.83
0.00%
After-hours: Oct 03, 2025, 07:59 PM EDT
AKBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.72 | 2.92 | 2.71 | 2.83 | 2.83 | 4.43% | 2,868,192 |
| Oct 2, 2025 | 2.68 | 2.77 | 2.66 | 2.71 | 2.71 | 1.12% | 2,626,731 |
| Oct 1, 2025 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | -1.83% | 1,997,536 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.66 | 2.73 | 2.73 | 0.74% | 2,534,113 |
| Sep 29, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | -1.09% | 1,419,100 |
| Sep 26, 2025 | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | 1.11% | 1,944,714 |
| 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 |
Page 1 of 136