Akili Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Jul 1, 2024	0.43	0.45	0.43	0.43	0.43	-0.62%	236,261
Jun 28, 2024	0.43	0.44	0.43	0.43	0.43	-0.07%	64,958
Jun 27, 2024	0.43	0.44	0.43	0.44	0.44	-0.23%	74,566
Jun 26, 2024	0.43	0.44	0.43	0.44	0.44	0.30%	623,104
Jun 25, 2024	0.43	0.44	0.43	0.43	0.43	0.16%	649,763
Jun 24, 2024	0.43	0.44	0.42	0.43	0.43	1.40%	1,548,508
Jun 21, 2024	0.42	0.43	0.42	0.43	0.43	0.49%	150,558
Jun 20, 2024	0.42	0.43	0.42	0.43	0.43	0.12%	530,891
Jun 18, 2024	0.42	0.43	0.42	0.43	0.43	0.26%	5,147,949
Jun 17, 2024	0.42	0.43	0.42	0.42	0.42	0.43%	124,858
Jun 14, 2024	0.42	0.43	0.42	0.42	0.42	-	120,645
Jun 13, 2024	0.42	0.43	0.42	0.42	0.42	0.36%	201,333
Jun 12, 2024	0.43	0.43	0.42	0.42	0.42	-1.27%	265,588
Jun 11, 2024	0.42	0.43	0.42	0.43	0.43	1.48%	555,310
Jun 10, 2024	0.42	0.42	0.42	0.42	0.42	-0.59%	408,447
Jun 7, 2024	0.42	0.42	0.42	0.42	0.42	1.76%	155,504
Jun 6, 2024	0.42	0.43	0.41	0.42	0.42	-1.07%	310,906
Jun 5, 2024	0.42	0.43	0.42	0.42	0.42	-0.21%	387,927
Jun 4, 2024	0.42	0.42	0.41	0.42	0.42	0.19%	322,916
Jun 3, 2024	0.42	0.42	0.41	0.42	0.42	-0.14%	1,563,447
May 31, 2024	0.42	0.43	0.42	0.42	0.42	0.17%	7,040,979
May 30, 2024	0.42	0.43	0.42	0.42	0.42	-0.02%	1,339,033
May 29, 2024	0.42	0.42	0.42	0.42	0.42	0.48%	5,594,142
May 28, 2024	0.41	0.43	0.41	0.42	0.42	-0.24%	77,003
May 24, 2024	0.41	0.42	0.41	0.42	0.42	2.20%	65,048
May 23, 2024	0.42	0.44	0.41	0.41	0.41	-2.38%	96,821
May 22, 2024	0.41	0.43	0.40	0.42	0.42	2.39%	175,281
May 21, 2024	0.43	0.44	0.41	0.41	0.41	-2.36%	120,193
May 20, 2024	0.43	0.43	0.40	0.42	0.42	-1.29%	244,476
May 17, 2024	0.42	0.44	0.42	0.43	0.43	-1.50%	164,612
May 16, 2024	0.43	0.44	0.42	0.43	0.43	-0.14%	105,656
May 15, 2024	0.43	0.44	0.42	0.43	0.43	-2.92%	177,039
May 14, 2024	0.44	0.45	0.42	0.45	0.45	1.67%	330,928
May 13, 2024	0.44	0.44	0.42	0.44	0.44	2.62%	119,081
May 10, 2024	0.44	0.44	0.42	0.43	0.43	-3.87%	231,279
May 9, 2024	0.41	0.45	0.41	0.44	0.44	9.46%	760,026
May 8, 2024	0.42	0.42	0.40	0.41	0.41	-0.29%	463,667
May 7, 2024	0.41	0.41	0.40	0.41	0.41	-3.51%	138,770
May 6, 2024	0.41	0.42	0.40	0.42	0.42	5.08%	542,955
May 3, 2024	0.40	0.43	0.40	0.40	0.40	-1.76%	862,382
May 2, 2024	0.39	0.42	0.38	0.41	0.41	4.15%	1,406,788
May 1, 2024	0.39	0.42	0.37	0.39	0.39	-1.88%	2,876,646
Apr 30, 2024	0.39	0.49	0.36	0.40	0.40	70.29%	86,734,521
Apr 29, 2024	0.24	0.26	0.22	0.23	0.23	-4.12%	152,207
Apr 26, 2024	0.24	0.26	0.24	0.25	0.25	0.62%	51,509
Apr 25, 2024	0.24	0.25	0.23	0.24	0.24	-1.81%	22,803
Apr 24, 2024	0.25	0.26	0.23	0.25	0.25	3.77%	147,768
Apr 23, 2024	0.23	0.25	0.23	0.24	0.24	4.32%	74,530
Apr 22, 2024	0.24	0.25	0.22	0.23	0.23	-3.74%	77,376
Apr 19, 2024	0.24	0.25	0.23	0.24	0.24	2.50%	51,257
Apr 18, 2024	0.21	0.25	0.21	0.23	0.23	8.91%	202,128
Apr 17, 2024	0.22	0.23	0.21	0.21	0.21	-5.16%	111,127
Apr 16, 2024	0.23	0.23	0.22	0.22	0.22	-1.92%	51,868
Apr 15, 2024	0.26	0.26	0.23	0.23	0.23	-12.82%	92,887
Apr 12, 2024	0.25	0.28	0.25	0.26	0.26	2.22%	94,412
Apr 11, 2024	0.26	0.28	0.25	0.26	0.26	4.26%	76,386
Apr 10, 2024	0.24	0.25	0.24	0.25	0.25	1.27%	27,110
Apr 9, 2024	0.25	0.26	0.23	0.24	0.24	-6.16%	167,106
Apr 8, 2024	0.26	0.29	0.24	0.26	0.26	5.06%	132,858
Apr 5, 2024	0.25	0.26	0.23	0.25	0.25	-3.06%	87,332
Apr 4, 2024	0.27	0.27	0.25	0.25	0.25	0.99%	71,257
Apr 3, 2024	0.27	0.27	0.25	0.25	0.25	-2.92%	74,708
Apr 2, 2024	0.27	0.28	0.25	0.26	0.26	-6.71%	116,710
Apr 1, 2024	0.29	0.30	0.27	0.28	0.28	-3.76%	115,286
Mar 28, 2024	0.29	0.31	0.28	0.29	0.29	-0.14%	226,950
Mar 27, 2024	0.33	0.33	0.29	0.29	0.29	-23.88%	629,281
Mar 26, 2024	0.29	0.41	0.29	0.38	0.38	29.64%	2,073,667
Mar 25, 2024	0.27	0.32	0.26	0.29	0.29	8.17%	300,789
Mar 22, 2024	0.28	0.29	0.27	0.27	0.27	-6.92%	133,807
Mar 21, 2024	0.27	0.30	0.27	0.29	0.29	7.20%	252,600
Mar 20, 2024	0.28	0.28	0.26	0.27	0.27	2.02%	200,436
Mar 19, 2024	0.26	0.27	0.23	0.27	0.27	5.04%	173,769
Mar 18, 2024	0.26	0.27	0.25	0.25	0.25	-0.35%	154,294
Mar 15, 2024	0.25	0.26	0.24	0.26	0.26	-1.35%	150,355
Mar 14, 2024	0.29	0.29	0.25	0.26	0.26	-8.88%	247,356
Mar 13, 2024	0.30	0.31	0.28	0.28	0.28	-5.87%	225,168
Mar 12, 2024	0.34	0.35	0.29	0.30	0.30	-8.94%	194,733
Mar 11, 2024	0.35	0.35	0.32	0.33	0.33	-2.65%	318,400
Mar 8, 2024	0.33	0.35	0.32	0.34	0.34	7.59%	198,377
Mar 7, 2024	0.34	0.35	0.32	0.32	0.32	-5.22%	225,383
Mar 6, 2024	0.32	0.34	0.32	0.33	0.33	4.94%	199,044
Mar 5, 2024	0.33	0.34	0.28	0.32	0.32	-6.56%	545,321
Mar 4, 2024	0.33	0.37	0.32	0.34	0.34	-2.86%	575,594
Mar 1, 2024	0.36	0.37	0.32	0.35	0.35	-8.71%	846,900
Feb 29, 2024	0.41	0.41	0.38	0.38	0.38	-7.81%	1,079,708
Feb 28, 2024	0.43	0.44	0.38	0.42	0.42	-10.56%	2,242,575
Feb 27, 2024	0.43	0.49	0.38	0.47	0.47	2.81%	6,495,909
Feb 26, 2024	0.65	0.74	0.44	0.45	0.45	104.11%	128,377,553
Feb 23, 2024	0.23	0.23	0.19	0.22	0.22	-0.05%	347,165
Feb 22, 2024	0.23	0.25	0.22	0.22	0.22	2.17%	214,336
Feb 21, 2024	0.25	0.25	0.21	0.22	0.22	-10.59%	162,223
Feb 20, 2024	0.24	0.25	0.22	0.24	0.24	1.13%	127,319
Feb 16, 2024	0.23	0.25	0.21	0.24	0.24	4.80%	186,075
Feb 15, 2024	0.23	0.23	0.21	0.23	0.23	2.23%	99,466
Feb 14, 2024	0.23	0.24	0.22	0.22	0.22	-4.76%	404,106
Feb 13, 2024	0.24	0.25	0.22	0.24	0.24	0.68%	47,869
Feb 12, 2024	0.24	0.25	0.22	0.23	0.23	-2.26%	276,791
Feb 9, 2024	0.24	0.25	0.23	0.24	0.24	-0.33%	116,645
Feb 8, 2024	0.24	0.24	0.24	0.24	0.24	-0.08%	15,204