Skip to main content
Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
0.236
-0.023 (-8.87%)
At close: Feb 27, 2026, 4:00 PM EST
0.243
+0.007 (2.96%)
After-hours: Feb 27, 2026, 7:49 PM EST

Akari Therapeutics, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.270.270.230.240.24-8.87%522,859
Feb 26, 20260.260.270.260.260.26-0.65%267,847
Feb 25, 20260.260.270.240.260.262.31%200,591
Feb 24, 20260.230.280.230.260.264.94%544,524
Feb 23, 20260.250.250.240.240.242.70%126,858
Feb 20, 20260.240.250.240.240.240.25%214,222
Feb 19, 20260.240.260.230.240.24-1.67%82,709
Feb 18, 20260.250.270.240.240.24-1.64%83,507
Feb 17, 20260.250.260.230.240.244.72%233,801
Feb 13, 20260.260.260.230.230.23-2.10%134,731
Feb 12, 20260.240.260.230.240.24-3.09%148,328
Feb 11, 20260.250.270.230.250.251.45%227,066
Feb 10, 20260.260.260.240.240.24-2.34%171,362
Feb 9, 20260.250.260.230.250.255.49%129,556
Feb 6, 20260.230.250.220.240.244.44%165,078
Feb 5, 20260.220.250.220.230.23-2.22%272,048
Feb 4, 20260.230.240.220.230.23-1.33%227,354
Feb 3, 20260.240.250.220.230.23-1.60%77,041
Feb 2, 20260.250.250.230.240.241.02%174,979
Jan 30, 20260.230.240.230.230.231.34%103,272
Jan 29, 20260.250.260.230.230.23-8.86%603,857
Jan 28, 20260.270.280.250.250.25-7.47%424,785
Jan 27, 20260.270.280.260.270.270.84%485,430
Jan 26, 20260.280.280.260.270.27-0.51%1,108,928
Jan 23, 20260.280.280.250.270.271.94%353,144
Jan 22, 20260.250.280.250.270.272.87%497,834
Jan 21, 20260.270.270.250.260.26-1.14%247,742
Jan 20, 20260.270.280.260.260.26-5.95%88,382
Jan 16, 20260.280.290.270.280.284.98%309,961
Jan 15, 20260.270.280.260.270.27-0.07%307,561
Jan 14, 20260.280.290.270.270.27-4.16%238,024
Jan 13, 20260.280.290.280.280.281.49%217,255
Jan 12, 20260.290.290.280.280.28-2.38%296,131
Jan 9, 20260.290.300.280.280.28-0.25%450,112
Jan 8, 20260.280.300.280.280.28-1.74%509,363
Jan 7, 20260.310.310.290.290.29-0.90%346,045
Jan 6, 20260.290.300.270.290.29-1.43%430,212
Jan 5, 20260.320.320.290.290.291.45%402,866
Jan 2, 20260.290.310.270.290.290.35%425,532
Dec 31, 20250.250.290.250.290.298.04%836,683
Dec 30, 20250.250.280.250.270.272.29%962,459
Dec 29, 20250.270.280.260.260.26-1.58%734,299
Dec 26, 20250.270.280.260.270.27-0.56%1,071,303
Dec 24, 20250.250.270.250.270.278.93%1,514,561
Dec 23, 20250.260.280.240.250.25-7.08%1,316,509
Dec 22, 20250.270.290.260.260.261.50%1,589,707
Dec 19, 20250.240.270.240.260.266.16%1,780,204
Dec 18, 20250.240.260.220.250.25-2.20%13,204,006
Dec 17, 20250.250.270.240.250.25-1.22%1,931,761
Dec 16, 20250.300.340.220.250.25-38.30%3,400,673
Dec 15, 20250.390.410.390.410.415.55%87,150
Dec 12, 20250.400.470.370.390.39-5.02%500,839
Dec 11, 20250.390.430.350.410.417.87%362,597
Dec 10, 20250.340.410.330.380.388.29%815,887
Dec 9, 20250.340.360.260.350.353.24%6,054,245
Dec 8, 20250.340.360.340.340.340.29%194,862
Dec 5, 20250.350.350.330.340.34-0.29%135,292
Dec 4, 20250.320.360.320.340.34-509,632
Dec 3, 20250.350.350.290.340.34-1.56%781,549
Dec 2, 20250.450.600.320.350.35-14.10%16,389,091
Dec 1, 20250.480.480.400.400.40-17.33%236,606
Nov 28, 20250.460.500.450.490.499.06%59,746
Nov 26, 20250.480.490.440.450.45-114,939
Nov 25, 20250.460.460.430.450.450.88%77,373
Nov 24, 20250.450.470.420.440.44-1.76%164,052
Nov 21, 20250.470.470.440.450.45-2.66%85,440
Nov 20, 20250.490.550.450.460.46-7.30%85,854
Nov 19, 20250.540.540.490.500.50-6.01%94,762
Nov 18, 20250.490.540.460.530.5312.04%214,755
Nov 17, 20250.510.530.470.470.47-10.44%244,717
Nov 14, 20250.560.560.500.530.531.67%206,251
Nov 13, 20250.560.570.510.520.52-4.20%167,476
Nov 12, 20250.580.600.540.540.54-8.22%146,669
Nov 11, 20250.600.650.580.590.59-5.81%193,666
Nov 10, 20250.640.640.590.630.63-1.64%437,134
Nov 7, 20250.630.650.610.640.643.72%122,897
Nov 6, 20250.650.680.600.620.62-10.20%241,100
Nov 5, 20250.700.750.640.690.69-16.40%908,260
Nov 4, 20250.780.840.720.820.8213.10%5,560,281
Nov 3, 20250.760.770.710.730.73-3.33%47,644
Oct 31, 20250.730.760.700.750.752.70%140,394
Oct 30, 20250.760.760.730.730.73-2.69%200,034
Oct 29, 20250.790.800.740.750.75-2.70%83,215
Oct 28, 20250.790.830.750.770.77-2.90%158,473
Oct 27, 20250.750.800.740.790.797.34%206,866
Oct 24, 20250.740.770.730.740.740.14%82,483
Oct 23, 20250.730.750.720.740.74-0.09%45,839
Oct 22, 20250.770.790.720.740.74-1.71%95,767
Oct 21, 20250.770.780.740.750.75-2.26%91,442
Oct 20, 20250.800.820.760.770.77-3.74%58,380
Oct 17, 20250.820.820.760.800.803.88%115,160
Oct 16, 20250.820.840.760.770.77-6.09%123,583
Oct 15, 20250.920.920.800.820.82-16.34%512,401
Oct 14, 20250.940.990.930.980.984.05%38,970
Oct 13, 20250.930.980.930.940.941.28%46,437
Oct 10, 20250.951.000.910.930.93-8.82%161,369
Oct 9, 20251.031.071.001.021.02-53,721
Oct 8, 20251.101.100.991.021.02-2.86%70,089
Oct 7, 20251.061.111.011.051.052.44%127,103
Oct 6, 20250.931.070.901.031.0311.90%120,680