NASDAQ : AKBA
Akebia Therapeutics, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 0.7065 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 195.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Akebia Therapeutics, Inc. (AKBA) closed at 0.7065 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.721 | 0.7348 | 0.6951 | 0.7065 | 2,776,874 | -4.81% |
| 2026-10-29 | 0.7798 | 0.8 | 0.7365 | 0.7422 | 5,027,547 | -2.93% |
| 2026-10-28 | 0.674 | 0.7774 | 0.657 | 0.7646 | 6,962,349 | +15.78% |
| 2026-10-27 | 0.6367 | 0.6799 | 0.6345 | 0.6604 | 5,427,980 | +2.58% |
| 2026-10-26 | 0.5878 | 0.6754 | 0.5765 | 0.6438 | 11,585,700 | +13.57% |
| 2026-10-23 | 0.5662 | 0.5964 | 0.5622 | 0.5669 | 11,001,925 | +0.84% |
| 2026-10-22 | 0.5751 | 0.6044 | 0.5421 | 0.5622 | 13,102,683 | -3.95% |
| 2026-10-21 | 0.609 | 0.6402 | 0.571 | 0.5853 | 19,537,504 | -5.31% |
| 2026-10-20 | 0.68 | 0.7063 | 0.6116 | 0.6181 | 9,975,232 | -9.12% |
| 2026-10-19 | 0.674 | 0.7003 | 0.67 | 0.6801 | 7,757,656 | +1.51% |
| 2026-10-16 | 0.703 | 0.7337 | 0.6659 | 0.67 | 7,048,872 | -3.67% |
| 2026-10-15 | 0.7036 | 0.7249 | 0.69 | 0.6955 | 8,850,235 | -0.93% |
| 2026-10-14 | 0.7504 | 0.77 | 0.7 | 0.702 | 13,876,140 | -8.83% |
| 2026-10-13 | 0.8 | 0.8049 | 0.7655 | 0.77 | 6,486,002 | -2.56% |
| 2026-10-12 | 0.8 | 0.8069 | 0.7717 | 0.7902 | 8,862,007 | -1.36% |
| 2026-10-09 | 0.8203 | 0.8324 | 0.8011 | 0.8011 | 6,083,216 | -1.68% |
| 2026-10-08 | 0.8521 | 0.8664 | 0.8148 | 0.8148 | 7,439,564 | -6.71% |
| 2026-10-07 | 0.8633 | 0.8874 | 0.8633 | 0.8734 | 9,163,289 | -0.58% |
| 2026-10-06 | 0.9015 | 0.909 | 0.875 | 0.8785 | 6,165,485 | -3.51% |
| 2026-10-05 | 0.87 | 0.92 | 0.8451 | 0.9105 | 7,501,369 | +5.26% |
| 2026-10-02 | 0.888 | 0.8885 | 0.84 | 0.865 | 7,082,375 | -0.69% |
| 2026-10-01 | 0.9149 | 0.9199 | 0.868 | 0.871 | 4,496,877 | -5.33% |
| 2026-09-30 | 0.8939 | 0.9311 | 0.866 | 0.92 | 10,825,090 | +3.83% |
| 2026-09-29 | 0.8996 | 0.9 | 0.87 | 0.8861 | 3,454,321 | -0.78% |
| 2026-09-28 | 0.8863 | 0.8999 | 0.875 | 0.8931 | 3,399,259 | -0.35% |
| 2026-09-25 | 0.9211 | 0.9269 | 0.8929 | 0.8962 | 4,377,833 | -2.48% |
| 2026-09-24 | 0.92 | 0.9482 | 0.9104 | 0.919 | 3,730,025 | -1.46% |
| 2026-09-23 | 0.987 | 0.987 | 0.93 | 0.9326 | 5,390,953 | -4.84% |
| 2026-09-22 | 0.95 | 1 | 0.9395 | 0.98 | 5,111,315 | +4.42% |
| 2026-09-21 | 0.927 | 0.946 | 0.9178 | 0.9385 | 11,093,411 | +2.49% |
| 2026-09-18 | 0.89 | 0.9266 | 0.88 | 0.9157 | 7,372,561 | +2.26% |
| 2026-09-17 | 0.9256 | 0.9401 | 0.8702 | 0.8955 | 8,717,316 | -2.43% |
| 2026-09-16 | 0.9082 | 0.9362 | 0.8952 | 0.9178 | 7,503,792 | +1.64% |
| 2026-09-15 | 0.9617 | 0.977 | 0.9026 | 0.903 | 5,778,790 | -6.22% |
| 2026-09-14 | 0.952 | 1.02 | 0.9026 | 0.9629 | 8,833,018 | +1.18% |
| 2026-09-11 | 0.97 | 0.9828 | 0.9512 | 0.9517 | 6,141,452 | +0.55% |
| 2026-09-10 | 0.95 | 0.9677 | 0.9312 | 0.9465 | 4,921,838 | -0.78% |
| 2026-09-09 | 1.03 | 1.049 | 0.95 | 0.9539 | 4,879,944 | -7.39% |
| 2026-09-08 | 0.9616 | 1.03 | 0.9528 | 1.03 | 3,064,909 | +5.67% |
| 2026-09-04 | 0.988 | 0.9961 | 0.9471 | 0.9747 | 8,347,916 | -0.87% |
| 2026-09-03 | 0.9999 | 1 | 0.9615 | 0.9833 | 7,456,779 | +0.31% |
| 2026-09-02 | 0.95 | 1.01 | 0.9474 | 0.9803 | 12,862,353 | +3.77% |
| 2026-09-01 | 0.9099 | 0.9472 | 0.9099 | 0.9447 | 12,453,269 | +2.82% |
| 2026-08-31 | 0.88 | 0.9349 | 0.855 | 0.9188 | 15,180,053 | +4.58% |
| 2026-08-28 | 0.935 | 0.94 | 0.865 | 0.8786 | 10,188,404 | -6.51% |
| 2026-08-27 | 0.91 | 0.96 | 0.9056 | 0.9398 | 13,288,268 | +3.67% |
| 2026-08-26 | 0.957 | 0.957 | 0.8762 | 0.9065 | 14,030,629 | -5.42% |
| 2026-08-25 | 0.9 | 0.963 | 0.9 | 0.9584 | 11,342,585 | +6.42% |
| 2026-08-24 | 0.9078 | 0.9106 | 0.8723 | 0.9006 | 8,125,287 | -0.66% |
| 2026-08-21 | 0.9249 | 0.955 | 0.9055 | 0.9066 | 6,450,124 | -1.39% |
| 2026-08-20 | 0.88 | 0.9298 | 0.8722 | 0.9194 | 13,718,542 | +3.84% |
| 2026-08-19 | 0.8518 | 0.8977 | 0.85 | 0.8854 | 9,875,848 | +3.94% |
| 2026-08-18 | 0.8569 | 0.8626 | 0.8382 | 0.8518 | 1,955,461 | -0.95% |
| 2026-08-17 | 0.87 | 0.88 | 0.814 | 0.86 | 4,263,932 | -1.47% |
| 2026-08-14 | 0.87 | 0.8882 | 0.8581 | 0.8728 | 2,087,494 | +0.37% |
| 2026-08-13 | 0.9046 | 0.949 | 0.8641 | 0.8696 | 4,092,739 | -2.64% |
| 2026-08-12 | 0.8724 | 0.91 | 0.867 | 0.8932 | 4,554,986 | +3.08% |
| 2026-08-11 | 0.84 | 0.8849 | 0.84 | 0.8665 | 3,793,849 | +2.67% |
| 2026-08-10 | 0.9 | 0.909 | 0.8367 | 0.844 | 8,489,857 | -7.24% |
| 2026-08-07 | 0.961 | 0.962 | 0.8862 | 0.9099 | 10,934,392 | -4.66% |
| 2026-08-06 | 0.9021 | 1.01 | 0.85 | 0.9544 | 17,685,523 | -26.02% |
| 2026-08-05 | 1.32 | 1.355 | 1.28 | 1.29 | 4,527,749 | -2.27% |
| 2026-08-04 | 1.31 | 1.35 | 1.31 | 1.32 | 2,695,653 | +0.76% |
| 2026-08-03 | 1.31 | 1.34 | 1.295 | 1.31 | 2,095,873 | -0.76% |
| 2026-07-31 | 1.34 | 1.349 | 1.295 | 1.32 | 2,057,838 | -2.22% |
| 2026-07-30 | 1.24 | 1.36 | 1.24 | 1.35 | 3,117,062 | +7.14% |
| 2026-07-29 | 1.26 | 1.28 | 1.24 | 1.26 | 1,961,989 | -0.79% |
| 2026-07-28 | 1.28 | 1.29 | 1.22 | 1.27 | 1,667,111 | -0.78% |
| 2026-07-27 | 1.24 | 1.3 | 1.24 | 1.28 | 1,859,289 | +4.92% |
| 2026-07-24 | 1.22 | 1.235 | 1.2 | 1.22 | 1,496,092 | +0.00% |
| 2026-07-23 | 1.23 | 1.25 | 1.19 | 1.22 | 1,626,715 | -3.17% |
| 2026-07-22 | 1.31 | 1.31 | 1.25 | 1.26 | 2,159,861 | -3.08% |
| 2026-07-21 | 1.27 | 1.33 | 1.27 | 1.3 | 1,775,666 | +1.56% |
| 2026-07-20 | 1.33 | 1.38 | 1.26 | 1.28 | 2,940,760 | -4.48% |
| 2026-07-17 | 1.37 | 1.405 | 1.34 | 1.34 | 2,524,964 | -4.29% |
| 2026-07-16 | 1.37 | 1.41 | 1.34 | 1.4 | 3,057,190 | +1.45% |
| 2026-07-15 | 1.39 | 1.4 | 1.36 | 1.38 | 1,713,019 | -1.43% |
| 2026-07-14 | 1.39 | 1.42 | 1.38 | 1.4 | 2,882,518 | +1.45% |
| 2026-07-13 | 1.37 | 1.39 | 1.34 | 1.38 | 3,386,190 | -1.43% |
| 2026-07-10 | 1.43 | 1.439 | 1.36 | 1.4 | 4,152,407 | -2.10% |
| 2026-07-09 | 1.41 | 1.46 | 1.355 | 1.43 | 4,538,614 | +0.70% |
| 2026-07-08 | 1.34 | 1.42 | 1.33 | 1.42 | 6,593,780 | +4.41% |
| 2026-07-07 | 1.3 | 1.39 | 1.29 | 1.36 | 5,861,432 | +4.62% |
| 2026-07-06 | 1.245 | 1.33 | 1.234 | 1.3 | 6,339,429 | +4.84% |
| 2026-07-02 | 1.22 | 1.24 | 1.16 | 1.24 | 4,198,654 | +2.48% |
| 2026-07-01 | 1.15 | 1.255 | 1.15 | 1.21 | 6,050,454 | +6.14% |
| 2026-06-30 | 1.285 | 1.29 | 1.11 | 1.14 | 6,941,760 | +2.70% |
| 2026-06-29 | 1.14 | 1.16 | 1.09 | 1.11 | 3,574,774 | -2.63% |
| 2026-06-26 | 1.04 | 1.14 | 1.034 | 1.14 | 11,583,414 | +9.62% |
| 2026-06-25 | 1.04 | 1.08 | 1.03 | 1.04 | 3,211,392 | -1.89% |
| 2026-06-24 | 1.1 | 1.125 | 1.05 | 1.06 | 3,980,672 | -3.64% |
| 2026-06-23 | 1.09 | 1.14 | 1.09 | 1.1 | 2,438,011 | +0.92% |
| 2026-06-22 | 1.08 | 1.14 | 1.07 | 1.09 | 5,081,424 | +1.87% |
| 2026-06-18 | 1.05 | 1.08 | 0.996 | 1.07 | 22,933,787 | +4.90% |
| 2026-06-17 | 0.9889 | 1.05 | 0.9801 | 1.02 | 3,953,586 | +3.66% |
| 2026-06-16 | 0.9233 | 1.02 | 0.9202 | 0.984 | 8,095,836 | +4.83% |
| 2026-06-15 | 0.9318 | 0.9423 | 0.9 | 0.9387 | 5,536,027 | +1.54% |
| 2026-06-12 | 0.8901 | 0.9591 | 0.8838 | 0.9245 | 5,250,278 | +2.79% |
| 2026-06-11 | 0.8601 | 0.9259 | 0.8396 | 0.8994 | 16,696,128 | +3.04% |
| 2026-06-10 | 0.92 | 0.9589 | 0.8227 | 0.8729 | 7,210,106 | -5.12% |
| 2026-06-09 | 0.9484 | 0.9598 | 0.9028 | 0.92 | 2,077,653 | -1.67% |
| 2026-06-08 | 0.9517 | 0.97 | 0.9 | 0.9356 | 2,488,811 | +0.03% |
| 2026-06-05 | 0.9636 | 0.9868 | 0.9288 | 0.9353 | 1,848,131 | -3.61% |
| 2026-06-04 | 0.9683 | 0.9999 | 0.9601 | 0.9703 | 2,392,948 | +0.06% |
| 2026-06-03 | 0.9364 | 0.9698 | 0.92 | 0.9697 | 4,549,569 | +3.56% |
| 2026-06-02 | 1.01 | 1.019 | 0.9102 | 0.9364 | 7,220,245 | -8.20% |
| 2026-06-01 | 1.03 | 1.045 | 1 | 1.02 | 2,756,683 | +0.00% |
| 2026-05-29 | 1.04 | 1.055 | 1.02 | 1.02 | 2,708,651 | -2.86% |
| 2026-05-28 | 1.04 | 1.069 | 1.012 | 1.05 | 2,955,183 | +1.94% |
| 2026-05-27 | 1.05 | 1.08 | 1.03 | 1.03 | 2,738,283 | -0.96% |
| 2026-05-26 | 1.02 | 1.08 | 1.019 | 1.04 | 2,981,843 | +1.96% |
| 2026-05-22 | 1.01 | 1.05 | 1 | 1.02 | 2,321,445 | +0.00% |
| 2026-05-21 | 1 | 1.07 | 0.99 | 1.02 | 5,545,347 | +0.99% |
| 2026-05-20 | 0.9 | 1.02 | 0.8953 | 1.01 | 18,782,800 | +12.84% |
| 2026-05-19 | 0.9763 | 1.01 | 0.875 | 0.8951 | 15,501,837 | -11.38% |
| 2026-05-18 | 1.06 | 1.089 | 1 | 1.01 | 6,631,552 | -4.72% |
| 2026-05-15 | 1.14 | 1.14 | 1.06 | 1.06 | 4,820,193 | -6.19% |
| 2026-05-14 | 1.17 | 1.19 | 1.13 | 1.13 | 4,085,915 | -4.24% |
| 2026-05-13 | 1.17 | 1.2 | 1.16 | 1.18 | 4,081,190 | +0.00% |
| 2026-05-12 | 1.17 | 1.23 | 1.17 | 1.18 | 4,573,614 | +2.61% |