Skip to main content
Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.540
-0.050 (-3.14%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
+0.070 (4.55%)
After-hours: Dec 5, 2025, 7:34 PM EST

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.591.601.531.541.54-3.14%2,184,983
Dec 4, 20251.571.611.531.591.591.27%1,994,260
Dec 3, 20251.471.581.461.571.576.80%4,112,155
Dec 2, 20251.511.521.451.471.47-2.65%5,960,221
Dec 1, 20251.601.631.501.511.51-4.43%4,606,159
Nov 28, 20251.601.601.541.581.58-0.63%1,188,376
Nov 26, 20251.551.601.521.591.591.27%2,407,736
Nov 25, 20251.571.651.561.571.57-1.26%2,542,406
Nov 24, 20251.561.601.541.591.592.58%2,804,232
Nov 21, 20251.511.591.491.551.550.65%3,174,900
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
Oct 13, 20252.772.812.692.782.781.09%2,401,040
Oct 10, 20252.892.912.752.752.75-4.84%2,920,130
Oct 9, 20252.852.972.852.892.891.40%2,108,745
Oct 8, 20252.993.022.832.852.85-3.39%2,576,066
Oct 7, 20252.992.992.882.952.95-0.67%3,407,509
Oct 6, 20252.843.012.812.972.974.95%4,210,566
Oct 3, 20252.722.922.712.832.834.43%2,868,192
Oct 2, 20252.682.772.662.712.711.12%2,626,731
Oct 1, 20252.722.732.672.682.68-1.83%1,997,536
Sep 30, 20252.732.752.662.732.730.74%2,534,113
Sep 29, 20252.752.792.702.712.71-1.09%1,419,050
Sep 26, 20252.712.742.682.742.741.11%1,944,714
Sep 25, 20252.762.782.692.712.71-2.17%2,626,994
Sep 24, 20252.852.882.772.772.77-2.12%1,850,833
Sep 23, 20252.792.902.782.832.831.43%2,204,118
Sep 22, 20252.782.812.742.792.79-1.06%1,954,926
Sep 19, 20252.962.982.812.822.82-4.73%11,792,952
Sep 18, 20252.802.972.802.962.965.71%3,249,873
Sep 17, 20252.832.882.802.802.80-1.06%2,567,846
Sep 16, 20252.912.952.812.832.83-3.08%3,063,676
Sep 15, 20252.973.022.922.922.92-1.02%2,490,149
Sep 12, 20252.992.992.912.952.95-1.34%2,253,961
Sep 11, 20252.942.992.932.992.992.05%2,409,953
Sep 10, 20253.023.052.922.932.93-2.33%2,823,403
Sep 9, 20253.133.142.963.003.00-4.15%3,358,646
Sep 8, 20252.973.152.923.133.135.74%5,676,598
Sep 5, 20253.023.052.902.962.96-1.99%5,955,866
Sep 4, 20253.113.143.013.023.02-3.21%4,058,237
Sep 3, 20253.103.203.053.123.120.32%6,352,429
Sep 2, 20253.073.223.053.113.11-0.96%3,363,116
Aug 29, 20253.123.153.033.143.140.32%2,511,896
Aug 28, 20253.043.153.013.133.133.99%3,102,868
Aug 27, 20253.123.152.983.013.01-2.59%4,316,040
Aug 26, 20253.023.133.023.093.091.98%6,928,827
Aug 25, 20253.193.213.023.033.03-5.02%3,076,353
Aug 22, 20253.203.323.173.193.19-3,257,224
Aug 21, 20253.123.203.103.193.192.24%2,929,351
Aug 20, 20253.053.183.043.123.122.63%3,111,052
Aug 19, 20253.123.153.023.043.04-2.25%4,384,055
Aug 18, 20253.213.243.103.113.11-4.31%4,937,427
Aug 15, 20253.293.333.233.253.25-1.22%3,704,882
Aug 14, 20253.253.343.243.293.29-0.30%2,892,864
Aug 13, 20253.333.383.283.303.30-0.60%3,475,700
Aug 12, 20253.363.403.293.323.32-0.90%3,063,007
Aug 11, 20253.403.443.323.353.35-2.05%3,469,251
Aug 8, 20253.063.423.033.423.4213.62%5,823,123
Aug 7, 20253.213.282.923.013.01-20.48%14,792,654
Aug 6, 20253.723.793.633.793.791.75%4,640,213
Aug 5, 20253.763.783.693.723.72-1.06%2,413,550
Aug 4, 20253.743.763.673.763.761.08%2,529,870
Aug 1, 20253.653.793.623.723.720.95%3,021,597
Jul 31, 20253.663.743.623.693.690.68%2,474,144
Jul 30, 20253.563.813.543.663.664.27%3,121,971
Jul 29, 20253.633.643.473.513.51-2.23%2,672,599
Jul 28, 20253.583.623.513.593.590.84%2,788,452
Jul 25, 20253.853.853.513.563.56-7.29%6,903,217
Jul 24, 20254.014.013.823.843.84-4.24%3,613,201
Jul 23, 20253.894.023.854.014.014.16%2,780,783
Jul 22, 20253.804.043.793.853.850.26%2,939,501
Jul 21, 20253.883.943.773.843.84-0.52%2,555,426
Jul 18, 20253.923.973.833.863.86-0.52%3,050,892
Jul 17, 20253.903.943.863.883.88-0.51%1,879,422