Skip to main content
Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.420
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.420
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Akebia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.441.461.411.43-0.70%1,143,481
Apr 27, 20261.431.511.421.421.42-0.70%2,699,890
Apr 24, 20261.421.451.411.431.43-2,378,391
Apr 23, 20261.431.441.391.431.430.70%2,167,223
Apr 22, 20261.421.451.401.421.420.71%1,490,825
Apr 21, 20261.451.461.401.411.41-1.40%1,841,192
Apr 20, 20261.411.451.401.431.431.78%1,967,127
Apr 17, 20261.381.451.331.411.414.07%4,029,584
Apr 16, 20261.541.561.351.351.35-12.90%5,195,598
Apr 15, 20261.571.601.531.551.55-0.64%1,986,348
Apr 14, 20261.481.561.471.561.566.12%2,257,110
Apr 13, 20261.401.471.391.471.475.00%1,716,456
Apr 10, 20261.411.461.381.401.40-0.71%2,051,100
Apr 9, 20261.421.451.411.411.41-1.40%1,278,058
Apr 8, 20261.411.471.401.431.433.62%2,513,521
Apr 7, 20261.321.391.301.381.384.55%2,352,496
Apr 6, 20261.371.401.321.321.32-4.35%2,359,924
Apr 2, 20261.391.401.361.381.38-2.13%1,876,356
Apr 1, 20261.401.461.401.411.411.44%1,838,659
Mar 31, 20261.341.401.341.391.395.30%1,897,754
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
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