5 DAY PERFORMANCE
-4.39%
1 MONTH PERFORMANCE
-37.86%
3 MONTH PERFORMANCE
-23.01%
6 MONTH PERFORMANCE
-28.10%
YEAR-TO-DATE PERFORMANCE
-45.96%
1 YEAR PERFORMANCE
-73.56%
Akebia Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.87 | $0.87 (0.18%) | $0.88 | $0.86 | 242.11 K | |
| 08/13/2026 | $0.90 | $0.87 (-3.87%) | $0.95 | $0.86 | 4.09 M | $234.45 M |
| 08/12/2026 | $0.87 | $0.89 (2.38%) | $0.91 | $0.87 | 4.56 M | $240.81 M |
| 08/11/2026 | $0.84 | $0.87 (3.15%) | $0.88 | $0.84 | 3.79 M | $233.61 M |
| 08/10/2026 | $0.90 | $0.84 (-6.22%) | $0.91 | $0.84 | 8.49 M | $227.54 M |
| 08/07/2026 | $0.96 | $0.91 (-5.32%) | $0.96 | $0.89 | 10.93 M | $245.31 M |
| 08/06/2026 | $0.90 | $0.95 (5.8%) | $1.01 | $0.85 | 17.69 M | $257.31 M |
| 08/05/2026 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.28 | 4.53 M | $347.79 M |
| 08/04/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 2.70 M | $355.88 M |
| 08/03/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.30 | 2.10 M | $353.18 M |
| 07/31/2026 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.30 | 2.06 M | $352.50 M |
| 07/30/2026 | $1.24 | $1.35 (8.87%) | $1.36 | $1.24 | 3.12 M | $360.51 M |
| 07/29/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.24 | 1.96 M | $336.48 M |
| 07/28/2026 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.22 | 1.67 M | $339.15 M |
| 07/27/2026 | $1.24 | $1.28 (3.23%) | $1.30 | $1.24 | 1.86 M | $341.82 M |
| 07/24/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.20 | 1.50 M | $325.80 M |
| 07/23/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.19 | 1.63 M | $325.80 M |
| 07/22/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.25 | 2.16 M | $336.48 M |
| 07/21/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.27 | 1.78 M | $347.16 M |
| 07/20/2026 | $1.33 | $1.28 (-3.76%) | $1.38 | $1.26 | 2.94 M | $341.82 M |
| 07/17/2026 | $1.37 | $1.34 (-2.19%) | $1.41 | $1.34 | 2.53 M | $357.84 M |
| 07/16/2026 | $1.37 | $1.40 (2.19%) | $1.41 | $1.34 | 3.06 M | $373.87 M |
| 07/15/2026 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.36 | 1.71 M | $368.52 M |
| 07/14/2026 | $1.39 | $1.40 (0.72%) | $1.42 | $1.38 | 2.88 M | $373.87 M |
| 07/13/2026 | $1.37 | $1.38 (0.73%) | $1.39 | $1.34 | 3.39 M | $368.52 M |
| 07/10/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.36 | 4.15 M | $373.87 M |
| 07/09/2026 | $1.41 | $1.43 (1.42%) | $1.46 | $1.36 | 4.54 M | $381.88 M |
| 07/08/2026 | $1.34 | $1.42 (5.97%) | $1.42 | $1.33 | 6.59 M | $379.21 M |
| 07/07/2026 | $1.30 | $1.36 (4.62%) | $1.39 | $1.29 | 5.86 M | $363.18 M |
| 07/06/2026 | $1.25 | $1.30 (4%) | $1.33 | $1.23 | 6.34 M | $347.16 M |
| 07/02/2026 | $1.22 | $1.24 (1.64%) | $1.24 | $1.16 | 4.20 M | $331.14 M |
| 07/01/2026 | $1.15 | $1.21 (5.22%) | $1.25 | $1.15 | 6.05 M | $323.13 M |
| 06/30/2026 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.11 | 6.94 M | $304.43 M |
| 06/29/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.09 | 3.57 M | $296.42 M |
| 06/26/2026 | $1.04 | $1.14 (9.62%) | $1.14 | $1.03 | 11.58 M | $304.43 M |
| 06/25/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.03 | 3.21 M | $277.73 M |
| 06/24/2026 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.05 | 3.98 M | $283.07 M |
| 06/23/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.09 | 2.44 M | $293.75 M |
| 06/22/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.07 | 5.08 M | $291.08 M |
| 06/18/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.00 | 22.93 M | $285.74 M |
| 06/17/2026 | $0.99 | $1.02 (3.14%) | $1.05 | $0.98 | 3.95 M | $272.39 M |
| 06/16/2026 | $0.92 | $0.98 (6.57%) | $1.02 | $0.92 | 8.10 M | $262.77 M |
| 06/15/2026 | $0.93 | $0.94 (0.74%) | $0.94 | $0.90 | 5.54 M | $250.68 M |
| 06/12/2026 | $0.89 | $0.92 (3.86%) | $0.96 | $0.88 | 5.25 M | $246.88 M |
| 06/11/2026 | $0.86 | $0.90 (4.57%) | $0.93 | $0.84 | 16.70 M | $240.18 M |
| 06/10/2026 | $0.92 | $0.87 (-5.12%) | $0.96 | $0.82 | 7.21 M | $233.11 M |
| 06/09/2026 | $0.95 | $0.92 (-2.99%) | $0.96 | $0.90 | 2.08 M | $245.68 M |
| 06/08/2026 | $0.95 | $0.94 (-1.69%) | $0.97 | $0.90 | 2.49 M | $249.85 M |
| 06/05/2026 | $0.96 | $0.94 (-2.94%) | $0.99 | $0.93 | 1.85 M | $249.77 M |
| 06/04/2026 | $0.97 | $0.97 (0.21%) | $1.00 | $0.96 | 2.39 M | $259.12 M |
| 06/03/2026 | $0.94 | $0.97 (3.56%) | $0.97 | $0.92 | 4.55 M | $258.96 M |
| 06/02/2026 | $1.01 | $0.94 (-7.29%) | $1.02 | $0.91 | 7.22 M | $250.06 M |
| 06/01/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 2.76 M | $272.39 M |
| 05/29/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 2.71 M | $272.39 M |
| 05/28/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.01 | 2.96 M | $280.40 M |
| 05/27/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.03 | 2.74 M | $275.06 M |
| 05/26/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $1.02 | 2.98 M | $277.73 M |
| 05/22/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 2.32 M | $272.39 M |
| 05/21/2026 | $1.00 | $1.02 (2%) | $1.07 | $0.99 | 5.55 M | $272.39 M |
| 05/20/2026 | $0.90 | $1.01 (12.22%) | $1.02 | $0.90 | 18.78 M | $269.72 M |
| 05/19/2026 | $0.98 | $0.90 (-8.32%) | $1.01 | $0.88 | 15.50 M | $239.03 M |
| 05/18/2026 | $1.06 | $1.01 (-4.72%) | $1.09 | $1.00 | 6.63 M | $269.72 M |
| 05/15/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 4.82 M | $283.07 M |
| 05/14/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 4.09 M | $301.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
