Skip to main content
Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.320
+0.050 (3.94%)
Mar 9, 2026, 2:35 PM EDT - Market open

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.261.331.261.32-3.54%1,094,781
Mar 6, 20261.231.281.211.271.276.72%2,428,013
Mar 5, 20261.231.241.181.191.19-4.80%2,835,710
Mar 4, 20261.231.281.221.251.252.46%1,914,750
Mar 3, 20261.231.271.211.221.22-3.17%3,801,832
Mar 2, 20261.271.301.241.261.26-3.82%2,999,730
Feb 27, 20261.301.351.261.311.31-0.76%6,939,665
Feb 26, 20261.471.511.261.321.329.09%4,931,292
Feb 25, 20261.251.271.201.211.21-2.42%3,073,628
Feb 24, 20261.211.271.191.241.242.48%2,487,010
Feb 23, 20261.191.261.181.211.212.54%2,306,665
Feb 20, 20261.181.191.141.181.18-2,535,517
Feb 19, 20261.181.191.151.181.18-2,043,961
Feb 18, 20261.191.221.171.181.18-1.67%1,814,742
Feb 17, 20261.211.241.151.201.20-0.83%4,819,958
Feb 13, 20261.351.371.201.211.21-11.03%6,015,147
Feb 12, 20261.551.601.331.361.36-12.26%6,739,643
Feb 11, 20261.531.561.451.551.552.65%4,493,751
Feb 10, 20261.501.541.451.511.510.67%7,092,707
Feb 9, 20261.371.511.331.501.507.91%3,870,793
Feb 6, 20261.361.401.331.391.390.72%3,388,919
Feb 5, 20261.361.391.351.381.380.73%3,170,916
Feb 4, 20261.421.421.361.371.37-2.84%3,004,651
Feb 3, 20261.391.441.371.411.412.17%2,363,493
Feb 2, 20261.391.431.371.381.38-2.13%3,808,797
Jan 30, 20261.471.481.401.411.41-2.76%2,307,840
Jan 29, 20261.461.481.421.451.45-1,812,329
Jan 28, 20261.521.531.441.451.45-3.97%2,414,699
Jan 27, 20261.431.531.391.511.515.59%2,578,050
Jan 26, 20261.361.451.361.431.435.15%3,259,359
Jan 23, 20261.451.451.351.361.36-5.56%4,175,539
Jan 22, 20261.361.451.361.441.445.11%2,373,119
Jan 21, 20261.351.391.331.371.372.24%2,105,535
Jan 20, 20261.321.361.301.341.34-1.47%2,463,427
Jan 16, 20261.341.411.341.361.361.49%2,766,774
Jan 15, 20261.381.391.331.341.34-2.90%2,478,880
Jan 14, 20261.371.421.341.381.38-3,215,626
Jan 13, 20261.411.411.311.381.38-1.43%4,544,398
Jan 12, 20261.491.491.361.401.40-7.89%6,780,785
Jan 9, 20261.501.541.481.521.522.01%2,647,270
Jan 8, 20261.521.531.491.491.49-2.61%3,581,129
Jan 7, 20261.481.571.481.531.534.08%2,699,568
Jan 6, 20261.501.521.461.471.47-2.65%2,871,750
Jan 5, 20261.541.571.501.511.51-2.58%2,156,953
Jan 2, 20261.631.631.551.551.55-3.73%2,531,234
Dec 31, 20251.601.631.591.611.611.26%2,270,518
Dec 30, 20251.621.651.581.591.59-1.85%2,802,286
Dec 29, 20251.651.661.611.621.62-2.41%3,284,704
Dec 26, 20251.681.681.641.661.66-2.35%2,195,723
Dec 24, 20251.651.711.641.701.703.03%1,508,848
Dec 23, 20251.681.681.611.651.65-0.60%2,752,943
Dec 22, 20251.651.731.641.661.66-2,834,782
Dec 19, 20251.681.711.661.661.66-0.60%5,352,008
Dec 18, 20251.631.731.621.671.673.73%3,421,609
Dec 17, 20251.611.681.611.611.61-0.62%2,333,831
Dec 16, 20251.611.671.601.621.620.62%2,526,876
Dec 15, 20251.681.681.591.611.61-3.01%2,064,063
Dec 12, 20251.671.701.651.661.66-2,110,666
Dec 11, 20251.631.701.621.661.661.84%2,541,533
Dec 10, 20251.581.631.561.631.633.16%4,573,946
Dec 9, 20251.601.631.551.581.58-2.47%3,089,519
Dec 8, 20251.551.621.531.621.625.19%3,701,431
Dec 5, 20251.591.601.531.541.54-3.14%2,202,071
Dec 4, 20251.571.611.531.591.591.27%1,998,756
Dec 3, 20251.471.581.461.571.576.80%4,130,252
Dec 2, 20251.511.521.451.471.47-2.65%5,970,146
Dec 1, 20251.601.631.501.511.51-4.43%4,627,904
Nov 28, 20251.601.601.541.581.58-0.63%1,193,195
Nov 26, 20251.551.601.521.591.591.27%2,416,481
Nov 25, 20251.571.651.561.571.57-1.26%2,542,406
Nov 24, 20251.561.601.541.591.592.58%2,815,144
Nov 21, 20251.511.591.491.551.550.65%3,176,249
Nov 20, 20251.621.661.531.541.54-3.14%4,039,264
Nov 19, 20251.651.661.571.591.59-3.64%3,981,140
Nov 18, 20251.751.751.621.651.65-6.25%5,558,660
Nov 17, 20251.691.841.671.761.765.39%6,184,802
Nov 14, 20251.731.791.641.671.67-5.11%13,654,319
Nov 13, 20251.821.831.751.761.76-4.86%3,767,220
Nov 12, 20251.821.891.771.851.852.21%4,436,049
Nov 11, 20251.681.841.671.811.818.38%5,189,379
Nov 10, 20251.731.751.571.671.67-18.14%16,762,309
Nov 7, 20252.022.071.962.042.041.49%4,475,761
Nov 6, 20252.112.111.982.012.01-5.19%4,130,211
Nov 5, 20252.082.132.062.122.121.44%3,070,674
Nov 4, 20252.102.152.072.092.09-1.42%5,465,754
Nov 3, 20252.202.222.072.122.12-4.07%4,254,707
Oct 31, 20252.112.232.072.212.215.24%6,112,330
Oct 30, 20252.092.322.072.102.10-9,161,512
Oct 29, 20252.162.562.082.102.10-32.04%25,769,764
Oct 28, 20253.203.203.073.093.09-2.52%6,811,294
Oct 27, 20253.063.193.053.173.174.62%2,387,749
Oct 24, 20253.003.072.993.033.031.68%1,353,929
Oct 23, 20253.003.052.962.982.98-0.33%1,524,807
Oct 22, 20253.093.102.932.992.99-4.17%2,603,568
Oct 21, 20253.163.183.063.123.12-1.27%3,393,059
Oct 20, 20252.953.182.933.163.167.85%3,366,733
Oct 17, 20252.902.962.872.932.930.34%2,045,374
Oct 16, 20252.973.102.892.922.92-1.02%3,116,501
Oct 15, 20252.792.972.792.952.955.73%2,954,750
Oct 14, 20252.752.842.702.792.790.36%1,652,575