Akari Therapeutics, Plc (AKTX)
NASDAQ: AKTX · Real-Time Price · USD
5.72
+0.12 (2.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Akari Therapeutics, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.55 | 5.72 | 5.55 | 5.75 | - | 2.68% | 2,160 |
| Apr 27, 2026 | 5.54 | 5.92 | 5.45 | 5.60 | 5.60 | -3.45% | 11,063 |
| 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% | 24,791 |
| Apr 22, 2026 | 5.82 | 5.93 | 5.40 | 5.79 | 5.79 | -1.36% | 6,673 |
| Apr 21, 2026 | 5.99 | 6.46 | 5.87 | 5.87 | 5.87 | -1.18% | 25,809 |
| Apr 20, 2026 | 4.57 | 6.29 | 4.54 | 5.94 | 5.94 | 2.41% | 730,531 |
| Apr 17, 2026 | 5.15 | 6.00 | 5.08 | 5.80 | 5.80 | 13.28% | 20,117 |
| Apr 16, 2026 | 4.61 | 5.27 | 4.61 | 5.12 | 5.12 | 11.06% | 13,005 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.55 | 4.61 | 4.61 | -0.43% | 9,565 |
| Apr 14, 2026 | 4.33 | 4.72 | 4.12 | 4.63 | 4.63 | 8.99% | 20,640 |
| Apr 13, 2026 | 3.99 | 4.25 | 3.78 | 4.25 | 4.25 | 10.91% | 14,180 |
| 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% | 30,594 |
| Apr 6, 2026 | 3.99 | 4.12 | 3.25 | 3.54 | 3.54 | -20.81% | 317,140 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.16 | 4.47 | 4.47 | -3.87% | 5,577 |
| Apr 1, 2026 | 5.15 | 5.50 | 4.45 | 4.65 | 4.65 | -9.71% | 45,066 |
| Mar 31, 2026 | 4.99 | 5.45 | 4.56 | 5.15 | 5.15 | 6.40% | 27,518 |
| Mar 30, 2026 | 5.20 | 5.92 | 4.80 | 4.84 | 4.84 | -4.20% | 9,878 |
| 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 |
| Feb 2, 2026 | 9.80 | 9.83 | 9.38 | 9.48 | 9.48 | 1.02% | 4,380 |
| Jan 30, 2026 | 9.33 | 9.75 | 9.33 | 9.38 | 9.38 | 1.34% | 2,610 |
| Jan 29, 2026 | 10.00 | 10.54 | 9.00 | 9.26 | 9.26 | -8.86% | 15,117 |
| Jan 28, 2026 | 10.98 | 11.24 | 10.16 | 10.16 | 10.16 | -7.47% | 10,731 |
| Jan 27, 2026 | 10.79 | 11.24 | 10.48 | 10.98 | 10.98 | 0.84% | 12,797 |
| Jan 26, 2026 | 11.12 | 11.24 | 10.20 | 10.89 | 10.89 | -0.51% | 28,567 |
| Jan 23, 2026 | 11.16 | 11.20 | 10.12 | 10.94 | 10.94 | 1.94% | 10,154 |
| Jan 22, 2026 | 10.08 | 11.36 | 10.08 | 10.74 | 10.74 | 2.87% | 12,524 |
| Jan 21, 2026 | 10.70 | 10.71 | 10.00 | 10.44 | 10.44 | -1.14% | 6,199 |
| Jan 20, 2026 | 10.74 | 11.10 | 10.40 | 10.56 | 10.56 | -5.95% | 2,306 |
| Jan 16, 2026 | 11.16 | 11.59 | 10.70 | 11.22 | 11.22 | 4.98% | 7,845 |
| Jan 15, 2026 | 10.76 | 11.20 | 10.40 | 10.69 | 10.69 | -0.07% | 10,005 |
| Jan 14, 2026 | 11.20 | 11.40 | 10.67 | 10.70 | 10.70 | -4.16% | 5,968 |
| Jan 13, 2026 | 11.36 | 11.50 | 11.00 | 11.16 | 11.16 | 1.49% | 5,437 |
| Jan 12, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -2.38% | 9,153 |
| Jan 9, 2026 | 11.60 | 11.92 | 11.20 | 11.27 | 11.27 | -0.25% | 11,347 |
| Jan 8, 2026 | 11.00 | 12.16 | 11.00 | 11.30 | 11.30 | -1.74% | 12,783 |
| Jan 7, 2026 | 12.40 | 12.40 | 11.40 | 11.50 | 11.50 | -0.90% | 8,651 |
| Jan 6, 2026 | 11.56 | 11.80 | 10.80 | 11.60 | 11.60 | -1.43% | 10,804 |
| Jan 5, 2026 | 12.60 | 12.60 | 11.56 | 11.77 | 11.77 | 1.45% | 10,210 |
| Jan 2, 2026 | 11.56 | 12.54 | 10.93 | 11.60 | 11.60 | 0.35% | 10,729 |
| Dec 31, 2025 | 10.16 | 11.60 | 10.04 | 11.56 | 11.56 | 8.04% | 20,917 |
| Dec 30, 2025 | 10.07 | 11.04 | 10.00 | 10.70 | 10.70 | 2.29% | 24,370 |
| Dec 29, 2025 | 10.64 | 11.00 | 10.39 | 10.46 | 10.46 | -1.58% | 18,415 |
| Dec 26, 2025 | 10.60 | 11.37 | 10.21 | 10.63 | 10.63 | -0.56% | 26,903 |
| Dec 24, 2025 | 10.03 | 10.88 | 10.00 | 10.69 | 10.69 | 8.93% | 37,864 |
| Dec 23, 2025 | 10.58 | 11.18 | 9.52 | 9.81 | 9.81 | -7.08% | 32,912 |
| Dec 22, 2025 | 10.84 | 11.73 | 10.40 | 10.56 | 10.56 | 1.50% | 39,825 |
| Dec 19, 2025 | 9.64 | 10.60 | 9.42 | 10.40 | 10.40 | 6.16% | 45,748 |
| Dec 18, 2025 | 9.75 | 10.30 | 8.71 | 9.80 | 9.80 | -2.20% | 333,493 |
| Dec 17, 2025 | 10.00 | 10.64 | 9.68 | 10.02 | 10.02 | -1.22% | 48,294 |
| Dec 16, 2025 | 12.00 | 13.60 | 8.97 | 10.14 | 10.14 | -38.30% | 85,016 |
| Dec 15, 2025 | 15.40 | 16.58 | 15.40 | 16.44 | 16.44 | 5.55% | 2,178 |
| Dec 12, 2025 | 16.04 | 18.80 | 14.64 | 15.58 | 15.58 | -5.02% | 12,520 |
| Dec 11, 2025 | 15.72 | 17.00 | 14.02 | 16.40 | 16.40 | 7.87% | 9,064 |
| Dec 10, 2025 | 13.60 | 16.38 | 13.28 | 15.20 | 15.20 | 8.29% | 20,397 |
| Dec 9, 2025 | 13.58 | 14.40 | 10.60 | 14.04 | 14.04 | 3.24% | 151,356 |
| Dec 8, 2025 | 13.60 | 14.20 | 13.40 | 13.60 | 13.60 | 0.29% | 4,871 |
| Dec 5, 2025 | 14.00 | 14.00 | 13.08 | 13.56 | 13.56 | -0.29% | 3,382 |
| Dec 4, 2025 | 12.80 | 14.56 | 12.80 | 13.60 | 13.60 | - | 12,740 |
| Dec 3, 2025 | 14.00 | 14.00 | 11.67 | 13.60 | 13.60 | -1.56% | 19,538 |