Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
10.73
+1.21 (12.71%)
At close: Jun 26, 2026, 4:00 PM EDT
10.90
+0.17 (1.58%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.37 | 10.74 | 9.26 | 10.73 | 10.73 | 12.71% | 91,409 |
| Jun 25, 2026 | 10.52 | 11.09 | 9.50 | 9.52 | 9.52 | -11.48% | 137,904 |
| Jun 24, 2026 | 11.90 | 11.90 | 10.55 | 10.76 | 10.76 | -8.78% | 27,831 |
| Jun 23, 2026 | 11.01 | 12.21 | 10.71 | 11.79 | 11.79 | 4.99% | 60,248 |
| Jun 22, 2026 | 11.47 | 11.79 | 10.56 | 11.23 | 11.23 | 2.65% | 204,554 |
| Jun 18, 2026 | 12.02 | 12.80 | 10.61 | 10.94 | 10.94 | -8.83% | 67,390 |
| Jun 17, 2026 | 12.71 | 13.97 | 11.95 | 12.00 | 12.00 | -7.69% | 120,521 |
| Jun 16, 2026 | 12.86 | 13.45 | 12.64 | 13.00 | 13.00 | -1.29% | 34,841 |
| Jun 15, 2026 | 13.40 | 14.05 | 12.68 | 13.17 | 13.17 | -1.72% | 61,657 |
| Jun 12, 2026 | 14.23 | 15.72 | 13.31 | 13.40 | 13.40 | -9.58% | 111,049 |
| Jun 11, 2026 | 14.14 | 15.07 | 14.14 | 14.82 | 14.82 | 1.30% | 82,579 |
| Jun 10, 2026 | 14.68 | 15.90 | 14.11 | 14.63 | 14.63 | -2.47% | 38,916 |
| Jun 9, 2026 | 15.91 | 15.91 | 14.48 | 15.00 | 15.00 | -2.88% | 16,359 |
| Jun 8, 2026 | 15.08 | 15.94 | 15.08 | 15.45 | 15.45 | 2.49% | 20,401 |
| Jun 5, 2026 | 15.88 | 16.10 | 14.01 | 15.07 | 15.07 | -4.86% | 60,024 |
| Jun 4, 2026 | 14.99 | 16.11 | 14.41 | 15.84 | 15.84 | 5.71% | 68,456 |
| Jun 3, 2026 | 14.19 | 16.05 | 13.05 | 14.99 | 14.99 | 2.43% | 59,176 |
| Jun 2, 2026 | 13.69 | 16.20 | 13.40 | 14.63 | 14.63 | 8.94% | 264,132 |
| Jun 1, 2026 | 15.53 | 16.72 | 13.00 | 13.43 | 13.43 | -18.26% | 188,175 |
| May 29, 2026 | 24.98 | 25.95 | 15.65 | 16.43 | 16.43 | -25.49% | 539,406 |
| May 28, 2026 | 15.82 | 29.32 | 15.30 | 22.05 | 22.05 | 38.46% | 1,642,251 |
| May 27, 2026 | 16.65 | 17.97 | 14.50 | 15.93 | 15.93 | -10.58% | 478,968 |
| May 26, 2026 | 13.75 | 20.16 | 13.66 | 17.81 | 17.81 | -2.52% | 2,485,411 |
| May 22, 2026 | 9.92 | 18.99 | 8.58 | 18.27 | 18.27 | 255.45% | 32,853,117 |
| May 21, 2026 | 3.15 | 5.18 | 3.15 | 5.14 | 5.14 | 49.85% | 230,581 |
| May 20, 2026 | 3.73 | 3.95 | 3.43 | 3.43 | 3.43 | -8.29% | 16,388 |
| May 19, 2026 | 3.34 | 3.88 | 3.26 | 3.74 | 3.74 | 6.86% | 26,300 |
| May 18, 2026 | 3.39 | 3.67 | 3.39 | 3.50 | 3.50 | 0.29% | 9,769 |
| May 15, 2026 | 3.70 | 3.70 | 3.44 | 3.49 | 3.49 | -5.68% | 13,242 |
| May 14, 2026 | 3.40 | 3.77 | 3.12 | 3.70 | 3.70 | 17.46% | 40,286 |
| May 13, 2026 | 3.06 | 3.99 | 3.06 | 3.15 | 3.15 | 2.94% | 72,055 |
| May 12, 2026 | 5.24 | 5.24 | 3.02 | 3.06 | 3.06 | -40.58% | 109,190 |
| May 11, 2026 | 5.81 | 6.19 | 5.02 | 5.15 | 5.15 | -17.60% | 17,206 |
| May 8, 2026 | 6.54 | 6.58 | 6.13 | 6.25 | 6.25 | -5.02% | 4,281 |
| May 7, 2026 | 5.90 | 6.59 | 5.86 | 6.58 | 6.58 | 13.06% | 11,981 |
| May 6, 2026 | 5.55 | 6.15 | 5.36 | 5.82 | 5.82 | 3.56% | 12,315 |
| May 5, 2026 | 5.68 | 6.52 | 5.21 | 5.62 | 5.62 | -6.18% | 51,259 |
| May 4, 2026 | 5.75 | 6.10 | 5.61 | 5.99 | 5.99 | 9.51% | 8,285 |
| May 1, 2026 | 5.58 | 5.62 | 5.22 | 5.47 | 5.47 | 1.29% | 56,904 |
| Apr 30, 2026 | 5.29 | 5.88 | 5.29 | 5.40 | 5.40 | 3.06% | 63,000 |
| Apr 29, 2026 | 5.82 | 5.82 | 5.01 | 5.24 | 5.24 | -8.39% | 1,952 |
| Apr 28, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | 2.14% | 2,352 |
| Apr 27, 2026 | 5.54 | 5.92 | 5.45 | 5.60 | 5.60 | -3.45% | 11,066 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -3.33% | 1,575 |
| Apr 23, 2026 | 5.64 | 6.03 | 5.56 | 6.00 | 6.00 | 3.63% | 24,991 |
| Apr 22, 2026 | 5.82 | 5.93 | 5.40 | 5.79 | 5.79 | -1.36% | 7,153 |
| Apr 21, 2026 | 5.99 | 6.46 | 5.87 | 5.87 | 5.87 | -1.18% | 25,810 |
| Apr 20, 2026 | 4.57 | 6.29 | 4.54 | 5.94 | 5.94 | 2.41% | 734,247 |
| Apr 17, 2026 | 5.15 | 6.00 | 5.08 | 5.80 | 5.80 | 13.28% | 20,306 |
| Apr 16, 2026 | 4.61 | 5.27 | 4.61 | 5.12 | 5.12 | 11.06% | 13,105 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.55 | 4.61 | 4.61 | -0.43% | 9,575 |
| Apr 14, 2026 | 4.33 | 4.72 | 4.12 | 4.63 | 4.63 | 9.01% | 20,658 |
| Apr 13, 2026 | 3.99 | 4.25 | 3.78 | 4.25 | 4.25 | 10.90% | 14,292 |
| Apr 10, 2026 | 3.99 | 4.09 | 3.80 | 3.83 | 3.83 | -2.30% | 6,928 |
| Apr 9, 2026 | 3.83 | 3.99 | 3.77 | 3.92 | 3.92 | 1.03% | 8,399 |
| Apr 8, 2026 | 3.78 | 3.89 | 3.56 | 3.88 | 3.88 | 2.11% | 25,503 |
| Apr 7, 2026 | 3.42 | 3.80 | 3.29 | 3.80 | 3.80 | 7.34% | 32,233 |
| Apr 6, 2026 | 3.99 | 4.12 | 3.25 | 3.54 | 3.54 | -20.81% | 318,787 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.16 | 4.47 | 4.47 | -3.87% | 6,161 |
| Apr 1, 2026 | 5.15 | 5.50 | 4.45 | 4.65 | 4.65 | -9.71% | 45,134 |
| Mar 31, 2026 | 4.99 | 5.45 | 4.56 | 5.15 | 5.15 | 6.40% | 28,053 |
| Mar 30, 2026 | 5.20 | 5.92 | 4.80 | 4.84 | 4.84 | -4.20% | 10,000 |
| Mar 27, 2026 | 5.40 | 6.60 | 5.05 | 5.05 | 5.05 | -7.40% | 9,645 |
| Mar 26, 2026 | 5.47 | 5.90 | 5.26 | 5.46 | 5.46 | -0.15% | 7,292 |
| Mar 25, 2026 | 5.84 | 5.84 | 5.39 | 5.46 | 5.46 | -0.65% | 6,172 |
| Mar 24, 2026 | 5.44 | 5.88 | 5.25 | 5.50 | 5.50 | -5.17% | 7,140 |
| Mar 23, 2026 | 5.68 | 5.82 | 5.20 | 5.80 | 5.80 | 11.45% | 8,791 |
| Mar 20, 2026 | 5.52 | 6.00 | 5.20 | 5.20 | 5.20 | -10.65% | 8,646 |
| Mar 19, 2026 | 6.39 | 6.70 | 5.20 | 5.82 | 5.82 | -10.46% | 29,810 |
| Mar 18, 2026 | 7.95 | 7.95 | 6.40 | 6.50 | 6.50 | -24.72% | 24,085 |
| Mar 17, 2026 | 8.56 | 9.51 | 8.31 | 8.64 | 8.64 | 4.35% | 24,018 |
| Mar 16, 2026 | 9.11 | 9.30 | 8.05 | 8.28 | 8.28 | -9.69% | 14,133 |
| Mar 13, 2026 | 10.32 | 11.17 | 8.84 | 9.17 | 9.17 | -10.71% | 23,246 |
| Mar 12, 2026 | 10.62 | 10.80 | 10.10 | 10.27 | 10.27 | -1.65% | 1,264 |
| Mar 11, 2026 | 10.52 | 11.24 | 10.10 | 10.44 | 10.44 | 1.56% | 4,433 |
| Mar 10, 2026 | 10.30 | 11.09 | 10.00 | 10.28 | 10.28 | 2.31% | 19,288 |
| Mar 9, 2026 | 10.12 | 10.28 | 9.96 | 10.05 | 10.05 | - | 1,902 |
| Mar 6, 2026 | 9.80 | 10.32 | 9.60 | 10.05 | 10.05 | 1.87% | 3,839 |
| Mar 5, 2026 | 9.82 | 10.59 | 9.77 | 9.86 | 9.86 | -1.36% | 5,308 |
| Mar 4, 2026 | 10.16 | 10.40 | 9.52 | 10.00 | 10.00 | 8.70% | 11,045 |
| Mar 3, 2026 | 9.98 | 9.98 | 9.12 | 9.20 | 9.20 | -2.38% | 5,918 |
| Mar 2, 2026 | 9.09 | 10.00 | 9.09 | 9.42 | 9.42 | -0.25% | 7,215 |
| Feb 27, 2026 | 10.76 | 10.76 | 9.30 | 9.45 | 9.45 | -8.87% | 13,282 |
| Feb 26, 2026 | 10.56 | 10.91 | 10.33 | 10.37 | 10.37 | -0.65% | 6,838 |
| Feb 25, 2026 | 10.56 | 10.73 | 9.52 | 10.44 | 10.44 | 2.31% | 5,015 |
| Feb 24, 2026 | 9.24 | 11.00 | 9.24 | 10.20 | 10.20 | 4.94% | 13,701 |
| Feb 23, 2026 | 9.98 | 10.00 | 9.48 | 9.72 | 9.72 | 2.70% | 3,283 |
| Feb 20, 2026 | 9.60 | 10.00 | 9.44 | 9.46 | 9.46 | 0.25% | 5,387 |
| Feb 19, 2026 | 9.60 | 10.54 | 9.36 | 9.44 | 9.44 | -1.67% | 2,076 |
| Feb 18, 2026 | 9.88 | 10.60 | 9.60 | 9.60 | 9.60 | -1.64% | 2,087 |
| Feb 17, 2026 | 9.88 | 10.40 | 9.28 | 9.76 | 9.76 | 4.72% | 5,845 |
| Feb 13, 2026 | 10.32 | 10.35 | 9.32 | 9.32 | 9.32 | -2.10% | 3,387 |
| Feb 12, 2026 | 9.60 | 10.26 | 9.36 | 9.52 | 9.52 | -3.09% | 3,711 |
| Feb 11, 2026 | 9.96 | 10.66 | 9.13 | 9.82 | 9.82 | 1.45% | 5,739 |
| Feb 10, 2026 | 10.20 | 10.28 | 9.68 | 9.68 | 9.68 | -2.34% | 4,284 |
| Feb 9, 2026 | 9.84 | 10.40 | 9.05 | 9.92 | 9.92 | 5.49% | 3,252 |
| Feb 6, 2026 | 9.00 | 9.92 | 8.84 | 9.40 | 9.40 | 4.44% | 4,177 |
| Feb 5, 2026 | 8.88 | 9.96 | 8.88 | 9.00 | 9.00 | -2.22% | 6,828 |
| Feb 4, 2026 | 9.14 | 9.54 | 8.86 | 9.20 | 9.20 | -1.33% | 5,786 |
| Feb 3, 2026 | 9.72 | 10.00 | 8.85 | 9.33 | 9.33 | -1.60% | 2,621 |