NASDAQ : AKTX
Akari Therapeutics, Plc — Price history
Healthcare · Biotechnology · United States
Last price 8.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 18.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Akari Therapeutics, Plc (AKTX) closed at 8.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.4 | 8.4 | 8.03 | 8.18 | 9,361 | -0.73% |
| 2026-10-30 | 8.5 | 8.97 | 8.071 | 8.24 | 45,800 | +3.00% |
| 2026-10-29 | 9.17 | 9.83 | 8 | 8 | 97,012 | -13.04% |
| 2026-10-28 | 8.665 | 9.325 | 8.29 | 9.2 | 42,294 | +7.23% |
| 2026-10-27 | 7.94 | 8.64 | 7.94 | 8.58 | 38,456 | +12.45% |
| 2026-10-26 | 7.64 | 8.45 | 7.63 | 7.63 | 67,835 | -7.23% |
| 2026-10-23 | 8 | 8.45 | 7.84 | 8.225 | 14,399 | +1.54% |
| 2026-10-22 | 8.69 | 9.115 | 7.58 | 8.1 | 20,885 | -7.53% |
| 2026-10-21 | 9.29 | 9.939 | 8.7 | 8.76 | 30,597 | -5.71% |
| 2026-10-20 | 9.15 | 9.725 | 9.15 | 9.29 | 35,118 | -6.07% |
| 2026-10-19 | 9.01 | 10 | 8.52 | 9.89 | 79,075 | +20.90% |
| 2026-10-16 | 8.72 | 8.72 | 8.025 | 8.18 | 21,689 | -7.47% |
| 2026-10-15 | 7.87 | 8.89 | 7 | 8.84 | 55,708 | +21.43% |
| 2026-10-14 | 8.1 | 8.1 | 7.19 | 7.28 | 34,943 | -7.85% |
| 2026-10-13 | 8.33 | 8.7 | 7.9 | 7.9 | 18,524 | -7.49% |
| 2026-10-12 | 8.7 | 9.05 | 8.34 | 8.54 | 112,401 | -2.62% |
| 2026-10-09 | 8.51 | 8.97 | 8.2 | 8.77 | 76,446 | +7.87% |
| 2026-10-08 | 8.61 | 8.73 | 8.13 | 8.13 | 61,877 | -5.74% |
| 2026-10-07 | 8.46 | 8.625 | 8.05 | 8.625 | 32,445 | +2.80% |
| 2026-10-06 | 8.96 | 8.96 | 8.13 | 8.39 | 19,780 | -6.15% |
| 2026-10-05 | 8.84 | 9.39 | 8.53 | 8.94 | 9,561 | +2.52% |
| 2026-10-02 | 9.01 | 9.14 | 8.26 | 8.72 | 15,259 | -1.36% |
| 2026-10-01 | 9.35 | 10 | 8.55 | 8.84 | 28,604 | -4.95% |
| 2026-09-30 | 9.58 | 10.05 | 8.8 | 9.3 | 46,957 | -4.32% |
| 2026-09-29 | 9.83 | 10.747 | 9.55 | 9.72 | 50,670 | -0.92% |
| 2026-09-28 | 9.99 | 10.975 | 9.69 | 9.81 | 82,006 | +0.56% |
| 2026-09-25 | 10.25 | 10.25 | 9.3 | 9.755 | 71,540 | -3.03% |
| 2026-09-24 | 9.9 | 10.1 | 9.565 | 10.06 | 47,386 | +4.14% |
| 2026-09-23 | 10.42 | 10.42 | 9.32 | 9.66 | 86,422 | -3.88% |
| 2026-09-22 | 9.236 | 10.1 | 8.53 | 10.05 | 78,482 | +7.14% |
| 2026-09-21 | 9.52 | 9.81 | 9.07 | 9.38 | 18,698 | +2.40% |
| 2026-09-18 | 9.63 | 10.125 | 9.16 | 9.16 | 63,653 | -7.24% |
| 2026-09-17 | 10.26 | 10.741 | 9.39 | 9.875 | 126,507 | -2.42% |
| 2026-09-16 | 11 | 11 | 9.78 | 10.12 | 16,372 | -1.27% |
| 2026-09-15 | 11.05 | 11.05 | 10 | 10.25 | 27,586 | -7.16% |
| 2026-09-14 | 11.43 | 11.61 | 10.68 | 11.04 | 39,990 | -2.30% |
| 2026-09-11 | 10.51 | 11.5 | 10.51 | 11.3 | 135,276 | +3.86% |
| 2026-09-10 | 10.63 | 11.065 | 10.07 | 10.88 | 166,028 | +2.93% |
| 2026-09-09 | 10.89 | 12.15 | 10.019 | 10.57 | 131,071 | -3.56% |
| 2026-09-08 | 11.32 | 12.04 | 10.75 | 10.96 | 128,541 | -4.45% |
| 2026-09-04 | 10.41 | 11.82 | 10.17 | 11.47 | 108,905 | +5.81% |
| 2026-09-03 | 10 | 11.4 | 9.65 | 10.84 | 61,947 | +6.80% |
| 2026-09-02 | 10.09 | 10.4 | 9.6 | 10.15 | 46,499 | -2.12% |
| 2026-09-01 | 10.44 | 10.5 | 9.44 | 10.37 | 174,974 | -0.58% |
| 2026-08-31 | 10.62 | 11.4 | 9.75 | 10.43 | 81,397 | -2.52% |
| 2026-08-28 | 8.93 | 11.08 | 8.8 | 10.7 | 168,626 | +18.76% |
| 2026-08-27 | 9.6 | 9.6 | 8.75 | 9.01 | 54,077 | -0.99% |
| 2026-08-26 | 8.1 | 9.96 | 7.95 | 9.1 | 254,836 | +15.63% |
| 2026-08-25 | 7.97 | 8.1 | 7.69 | 7.87 | 30,408 | +5.35% |
| 2026-08-24 | 8 | 8.06 | 7.355 | 7.47 | 41,371 | -4.84% |
| 2026-08-21 | 8.095 | 8.1 | 7.7 | 7.85 | 10,988 | +0.77% |
| 2026-08-20 | 8.1 | 8.1 | 7.69 | 7.79 | 16,537 | -1.39% |
| 2026-08-19 | 7.85 | 8.1 | 7.7 | 7.9 | 15,247 | +0.01% |
| 2026-08-18 | 7.3 | 8 | 7.235 | 7.899 | 104,160 | +5.04% |
| 2026-08-17 | 7.68 | 8.1 | 7.041 | 7.52 | 154,760 | -0.27% |
| 2026-08-14 | 7.01 | 7.99 | 6.51 | 7.54 | 164,324 | +7.71% |
| 2026-08-13 | 7.49 | 7.5 | 6.91 | 7 | 30,659 | -2.51% |
| 2026-08-12 | 7.58 | 7.6 | 7 | 7.18 | 56,336 | -7.12% |
| 2026-08-11 | 7.64 | 7.77 | 7.53 | 7.73 | 11,443 | +2.66% |
| 2026-08-10 | 7.08 | 7.97 | 7.08 | 7.53 | 25,323 | +7.57% |
| 2026-08-07 | 7.98 | 8.03 | 7 | 7 | 68,965 | -13.37% |
| 2026-08-06 | 7.883 | 8.09 | 7.31 | 8.08 | 11,036 | +7.73% |
| 2026-08-05 | 7.97 | 8.096 | 7.2 | 7.5 | 21,848 | -3.72% |
| 2026-08-04 | 7.39 | 7.87 | 7.37 | 7.79 | 8,717 | +5.84% |
| 2026-08-03 | 7.735 | 7.735 | 7.19 | 7.36 | 24,071 | -6.36% |
| 2026-07-31 | 7.8 | 8.1 | 7.8 | 7.86 | 14,598 | -1.75% |
| 2026-07-30 | 8 | 8.63 | 7.72 | 8 | 69,141 | -3.03% |
| 2026-07-29 | 8.15 | 8.43 | 8.15 | 8.25 | 3,532 | -2.14% |
| 2026-07-28 | 8.75 | 8.76 | 8.05 | 8.43 | 29,056 | -0.35% |
| 2026-07-27 | 8.62 | 9.535 | 8.08 | 8.46 | 52,722 | -2.76% |
| 2026-07-24 | 8.88 | 9.551 | 8.42 | 8.7 | 28,115 | -6.45% |
| 2026-07-23 | 9.11 | 10.025 | 9.11 | 9.3 | 16,815 | -5.20% |
| 2026-07-22 | 9.06 | 10.1 | 8.71 | 9.81 | 42,601 | +5.54% |
| 2026-07-21 | 11.25 | 12.44 | 9.045 | 9.295 | 70,018 | -12.80% |
| 2026-07-20 | 11.49 | 12.491 | 10.66 | 10.66 | 53,981 | -3.18% |
| 2026-07-17 | 11.5 | 11.635 | 10.7 | 11.01 | 42,193 | -4.26% |
| 2026-07-16 | 12.1 | 12.54 | 11.5 | 11.5 | 35,961 | -4.72% |
| 2026-07-15 | 13.01 | 13.42 | 11.5 | 12.07 | 27,771 | -10.06% |
| 2026-07-14 | 13.01 | 13.7 | 13.01 | 13.42 | 41,390 | +0.15% |
| 2026-07-13 | 13.79 | 15 | 12.66 | 13.4 | 89,975 | -3.46% |
| 2026-07-10 | 13.04 | 13.89 | 12.5 | 13.88 | 61,580 | +5.47% |
| 2026-07-09 | 13.92 | 14.2 | 12.5 | 13.16 | 14,979 | -7.39% |
| 2026-07-08 | 14.81 | 15.25 | 13.41 | 14.21 | 64,245 | -8.20% |
| 2026-07-07 | 10.89 | 15.5 | 10.8 | 15.48 | 150,943 | +42.02% |
| 2026-07-06 | 9.8 | 11.645 | 9.8 | 10.9 | 159,979 | +4.71% |
| 2026-07-02 | 10.6 | 11.105 | 9.312 | 10.41 | 72,547 | +1.56% |
| 2026-07-01 | 10.29 | 11.86 | 10.2 | 10.25 | 39,113 | +0.05% |
| 2026-06-30 | 9.75 | 11 | 9.2 | 10.245 | 265,093 | +5.73% |
| 2026-06-29 | 10.14 | 11.765 | 9.66 | 9.69 | 211,934 | -9.69% |
| 2026-06-26 | 9.37 | 10.74 | 9.26 | 10.73 | 92,842 | +12.71% |
| 2026-06-25 | 10.52 | 11.09 | 9.5 | 9.52 | 137,912 | -11.48% |
| 2026-06-24 | 11.9 | 11.9 | 10.55 | 10.755 | 28,650 | -8.78% |
| 2026-06-23 | 11.01 | 12.21 | 10.71 | 11.79 | 60,278 | +4.99% |
| 2026-06-22 | 11.47 | 11.792 | 10.56 | 11.23 | 204,558 | +2.65% |
| 2026-06-18 | 12.02 | 12.799 | 10.61 | 10.94 | 67,632 | -8.83% |
| 2026-06-17 | 12.71 | 13.97 | 11.95 | 12 | 120,842 | -7.69% |
| 2026-06-16 | 12.86 | 13.45 | 12.64 | 13 | 34,948 | -1.29% |
| 2026-06-15 | 13.4 | 14.045 | 12.68 | 13.17 | 61,953 | -1.72% |
| 2026-06-12 | 14.23 | 15.72 | 13.31 | 13.4 | 112,886 | -9.58% |
| 2026-06-11 | 14.14 | 15.07 | 14.14 | 14.82 | 82,581 | +1.30% |
| 2026-06-10 | 14.68 | 15.899 | 14.11 | 14.63 | 39,029 | -2.47% |
| 2026-06-09 | 15.91 | 15.91 | 14.48 | 15 | 16,419 | -2.88% |
| 2026-06-08 | 15.08 | 15.941 | 15.08 | 15.445 | 21,119 | +2.49% |
| 2026-06-05 | 15.88 | 16.1 | 14.01 | 15.07 | 60,254 | -4.86% |
| 2026-06-04 | 14.99 | 16.11 | 14.41 | 15.84 | 69,404 | +5.71% |
| 2026-06-03 | 14.19 | 16.054 | 13.05 | 14.985 | 59,689 | +2.43% |
| 2026-06-02 | 13.69 | 16.2 | 13.4 | 14.63 | 265,541 | +8.94% |
| 2026-06-01 | 15.53 | 16.72 | 13 | 13.43 | 195,810 | -18.26% |
| 2026-05-29 | 24.98 | 25.95 | 15.65 | 16.43 | 546,675 | -25.49% |
| 2026-05-28 | 15.82 | 29.32 | 15.3 | 22.05 | 1,663,086 | +38.46% |
| 2026-05-27 | 16.65 | 17.97 | 14.5 | 15.925 | 492,170 | -10.58% |
| 2026-05-26 | 13.75 | 20.159 | 13.66 | 17.81 | 2,536,623 | -2.52% |
| 2026-05-22 | 9.92 | 18.989 | 8.58 | 18.27 | 34,043,144 | +255.45% |
| 2026-05-21 | 3.15 | 5.178 | 3.15 | 5.14 | 6,266,254 | +49.85% |
| 2026-05-20 | 3.73 | 3.95 | 3.43 | 3.43 | 16,973 | -8.29% |
| 2026-05-19 | 3.34 | 3.875 | 3.26 | 3.74 | 26,310 | +6.86% |
| 2026-05-18 | 3.39 | 3.667 | 3.39 | 3.5 | 9,769 | +0.29% |
| 2026-05-15 | 3.7 | 3.7 | 3.438 | 3.49 | 13,242 | -5.68% |
| 2026-05-14 | 3.4 | 3.77 | 3.12 | 3.7 | 40,286 | +17.46% |
| 2026-05-13 | 3.06 | 3.99 | 3.06 | 3.15 | 72,055 | +2.94% |