Skip to main content
Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
0.339
-0.001 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
0.333
-0.007 (-1.92%)
After-hours: Dec 5, 2025, 6:18 PM EST

Akari Therapeutics, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.350.330.340.34-0.29%134,478
Dec 4, 20250.320.360.320.340.34-497,261
Dec 3, 20250.350.350.290.340.34-1.56%780,094
Dec 2, 20250.450.600.320.350.35-14.10%16,366,531
Dec 1, 20250.480.480.400.400.40-17.33%233,502
Nov 28, 20250.460.500.450.490.499.06%40,645
Nov 26, 20250.480.490.440.450.45-114,939
Nov 25, 20250.460.460.430.450.450.88%74,418
Nov 24, 20250.450.470.420.440.44-1.76%163,951
Nov 21, 20250.470.470.440.450.45-2.66%85,440
Nov 20, 20250.490.550.450.460.46-7.30%84,911
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
Oct 3, 20250.940.970.910.920.92-1.90%61,231
Oct 2, 20250.980.980.930.930.93-4.74%37,323
Oct 1, 20250.991.040.960.980.98-2.95%51,511
Sep 30, 20250.991.090.981.011.01-1.08%77,387
Sep 29, 20250.911.110.911.021.025.25%276,992
Sep 26, 20251.131.150.910.970.97-13.38%207,041
Sep 25, 20251.101.241.041.121.120.90%515,894
Sep 24, 20250.821.220.761.111.1145.96%3,676,883
Sep 23, 20250.810.810.740.760.76-7.15%82,930
Sep 22, 20250.820.830.800.820.820.82%25,764
Sep 19, 20250.800.850.800.810.811.52%30,253
Sep 18, 20250.880.910.780.800.800.83%311,011
Sep 17, 20250.720.830.680.790.795.11%3,429,799
Sep 16, 20250.780.800.750.760.76-2.64%43,421
Sep 15, 20250.800.800.760.780.78-1.71%15,037
Sep 12, 20250.770.800.750.790.792.47%25,690
Sep 11, 20250.770.790.760.770.77-2.53%109,721
Sep 10, 20250.840.880.780.790.79-5.96%153,183
Sep 9, 20250.890.890.830.840.84-1.16%36,990
Sep 8, 20250.830.850.800.850.853.82%75,611
Sep 5, 20250.700.820.690.820.8212.15%70,966
Sep 4, 20250.680.750.660.730.7311.45%109,291
Sep 3, 20250.690.690.630.660.66-6.42%140,724
Sep 2, 20250.770.770.570.700.70-7.91%572,202
Aug 29, 20250.810.810.760.760.76-5.82%28,498
Aug 28, 20250.840.840.790.810.81-2.18%85,835
Aug 27, 20250.870.870.800.830.83-4.07%77,228
Aug 26, 20250.890.890.860.860.86-2.82%70,837
Aug 25, 20250.930.930.880.890.89-3.96%76,477
Aug 22, 20250.930.930.900.920.92-0.38%55,094
Aug 21, 20250.960.970.910.930.92-2.62%42,993
Aug 20, 20251.001.000.940.950.95-4.19%35,142
Aug 19, 20251.011.010.970.990.99-0.86%16,762
Aug 18, 20251.001.000.951.001.00-0.99%15,749
Aug 15, 20250.971.050.971.011.014.11%38,654
Aug 14, 20251.001.010.960.970.97-1.27%40,476
Aug 13, 20251.031.040.940.980.98-3.67%35,430
Aug 12, 20251.051.131.021.021.02-2.86%8,365
Aug 11, 20251.021.091.001.051.056.06%81,313
Aug 8, 20251.021.030.970.990.99-1.98%114,639
Aug 7, 20251.001.010.961.011.012.54%16,898
Aug 6, 20250.981.000.970.990.99-1.20%31,184
Aug 5, 20251.021.020.971.001.00-3.20%5,511
Aug 4, 20251.001.060.991.031.031.98%79,162
Aug 1, 20251.031.031.001.011.01-1.94%14,231
Jul 31, 20251.041.051.021.031.031.98%68,597
Jul 30, 20251.071.071.011.011.01-6.48%12,421
Jul 29, 20251.131.131.071.081.08-4.42%28,849
Jul 28, 20251.101.151.081.131.130.89%52,643
Jul 25, 20251.101.121.101.121.121.82%9,926
Jul 24, 20251.131.141.101.101.10-3.08%27,303
Jul 23, 20251.141.151.131.141.140.53%26,670
Jul 22, 20251.131.151.101.131.13-0.53%22,571
Jul 21, 20251.141.141.101.141.140.44%70,482
Jul 18, 20251.141.141.101.131.13-47,364
Jul 17, 20251.101.141.101.131.131.80%8,962