Skip to main content
Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.140
+0.100 (9.62%)
At close: Jun 26, 2026, 4:00 PM EDT
1.138
-0.002 (-0.18%)
After-hours: Jun 26, 2026, 7:49 PM EDT

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.041.141.031.141.149.62%11,527,467
Jun 25, 20261.041.081.031.041.04-1.89%3,207,986
Jun 24, 20261.101.131.051.061.06-3.64%3,772,030
Jun 23, 20261.091.141.091.101.100.92%2,438,011
Jun 22, 20261.081.141.071.091.091.87%5,081,424
Jun 18, 20261.051.081.001.071.074.90%22,933,787
Jun 17, 20260.991.050.981.021.023.66%3,953,586
Jun 16, 20260.921.020.920.980.984.83%8,095,836
Jun 15, 20260.930.940.900.940.941.54%5,536,027
Jun 12, 20260.890.960.880.920.922.79%5,250,278
Jun 11, 20260.860.930.840.900.903.04%16,696,128
Jun 10, 20260.920.960.820.870.87-5.12%7,210,106
Jun 9, 20260.950.960.900.920.92-1.67%2,077,653
Jun 8, 20260.950.970.900.940.940.03%2,488,811
Jun 5, 20260.960.990.930.940.94-3.61%1,848,131
Jun 4, 20260.971.000.960.970.970.06%2,392,948
Jun 3, 20260.940.970.920.970.973.56%4,549,569
Jun 2, 20261.011.020.910.940.94-8.20%7,220,245
Jun 1, 20261.031.051.001.021.02-2,756,683
May 29, 20261.041.061.021.021.02-2.86%2,708,651
May 28, 20261.041.071.011.051.051.94%2,955,183
May 27, 20261.051.081.031.031.03-0.96%2,738,283
May 26, 20261.021.081.021.041.041.96%2,981,843
May 22, 20261.011.051.001.021.02-2,321,445
May 21, 20261.001.070.991.021.020.99%5,545,347
May 20, 20260.901.020.901.011.0112.84%18,782,800
May 19, 20260.981.010.880.900.90-11.38%15,501,837
May 18, 20261.061.091.001.011.01-4.72%6,631,552
May 15, 20261.141.141.061.061.06-6.19%4,820,193
May 14, 20261.171.191.131.131.13-4.24%4,085,915
May 13, 20261.171.201.161.181.18-4,081,191
May 12, 20261.171.231.171.181.182.61%4,573,614
May 11, 20261.151.231.141.151.15-0.86%5,541,735
May 8, 20261.171.201.131.161.16-1.69%4,397,994
May 7, 20261.141.231.131.181.18-20.27%11,754,313
May 6, 20261.471.531.461.481.482.07%3,994,004
May 5, 20261.521.541.431.451.45-3.33%2,375,116
May 4, 20261.411.531.411.501.507.14%3,274,406
May 1, 20261.401.441.381.401.401.45%2,575,653
Apr 30, 20261.391.411.361.381.381.47%1,291,839
Apr 29, 20261.411.411.351.361.36-4.23%2,178,338
Apr 28, 20261.441.461.411.421.42-1,536,636
Apr 27, 20261.431.511.421.421.42-0.70%2,701,240
Apr 24, 20261.421.451.411.431.43-2,379,763
Apr 23, 20261.431.441.391.431.430.70%2,168,416
Apr 22, 20261.421.451.401.421.420.71%1,492,265
Apr 21, 20261.451.461.401.411.41-1.40%1,842,575
Apr 20, 20261.411.451.401.431.431.78%1,971,579
Apr 17, 20261.381.451.331.411.414.07%4,082,360
Apr 16, 20261.541.561.351.351.35-12.90%5,257,171
Apr 15, 20261.571.601.531.551.55-0.64%2,092,825
Apr 14, 20261.481.561.471.561.566.12%2,259,199
Apr 13, 20261.401.471.391.471.475.00%1,738,757
Apr 10, 20261.411.461.381.401.40-0.71%2,051,361
Apr 9, 20261.421.451.411.411.41-1.40%1,280,524
Apr 8, 20261.411.471.401.431.433.62%2,524,000
Apr 7, 20261.321.391.301.381.384.55%2,363,711
Apr 6, 20261.371.401.321.321.32-4.35%2,362,249
Apr 2, 20261.391.401.361.381.38-2.13%1,879,434
Apr 1, 20261.401.461.401.411.411.44%1,853,857
Mar 31, 20261.341.401.341.391.395.30%1,898,055
Mar 30, 20261.341.361.301.321.32-1.49%2,639,500
Mar 27, 20261.371.381.321.341.34-3.60%2,635,272
Mar 26, 20261.391.441.361.391.39-1,818,603
Mar 25, 20261.401.421.361.391.392.21%1,885,264
Mar 24, 20261.371.401.331.361.36-2.86%2,408,342
Mar 23, 20261.431.451.391.401.40-1.41%1,946,782
Mar 20, 20261.421.461.391.421.42-7,623,383
Mar 19, 20261.411.441.391.421.42-1.39%1,977,363
Mar 18, 20261.481.521.411.441.44-3.36%2,905,263
Mar 17, 20261.521.561.481.491.49-1.32%3,166,287
Mar 16, 20261.481.541.461.511.513.42%2,979,615
Mar 13, 20261.411.521.401.461.464.29%3,751,038
Mar 12, 20261.401.421.341.401.40-3,302,992
Mar 11, 20261.381.401.331.401.401.45%2,167,075
Mar 10, 20261.361.391.331.381.382.22%2,520,204
Mar 9, 20261.261.371.261.351.356.30%2,428,401
Mar 6, 20261.231.281.211.271.276.72%2,462,231
Mar 5, 20261.231.241.181.191.19-4.80%2,889,417
Mar 4, 20261.231.281.221.251.252.46%1,917,967
Mar 3, 20261.231.271.211.221.22-3.17%3,815,423
Mar 2, 20261.271.301.241.261.26-3.82%3,001,393
Feb 27, 20261.301.351.261.311.31-0.76%6,997,538
Feb 26, 20261.471.511.261.321.329.09%5,001,596
Feb 25, 20261.251.271.201.211.21-2.42%3,090,420
Feb 24, 20261.211.271.191.241.242.48%2,492,341
Feb 23, 20261.191.261.181.211.212.54%2,310,524
Feb 20, 20261.181.191.141.181.18-2,541,127
Feb 19, 20261.181.191.151.181.18-2,053,315
Feb 18, 20261.191.221.171.181.18-1.67%1,815,568
Feb 17, 20261.211.241.151.201.20-0.83%4,876,017
Feb 13, 20261.351.371.201.211.21-11.03%6,044,422
Feb 12, 20261.551.601.331.361.36-12.26%6,830,646
Feb 11, 20261.531.561.451.551.552.65%4,503,859
Feb 10, 20261.501.541.451.511.510.67%7,114,037
Feb 9, 20261.371.511.331.501.507.91%3,893,763
Feb 6, 20261.361.401.331.391.390.72%3,420,972
Feb 5, 20261.361.391.351.381.380.73%3,271,575
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