Akebia Therapeutics (AKBA) Price: 0.865

Akebia Therapeutics, Inc. (AKBA)

0.865 -0.01 (-0.69%) USD | NASDAQ | Oct 02, 16:00

0.85 -0.02 (-1.73%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.888	0.8885	0.84	0.865	7.105M
Oct 01, 2026	0.9149	0.9199	0.868	0.871	4.518M
Sep 30, 2026	0.8939	0.9311	0.866	0.92	10.83M
Sep 29, 2026	0.8996	0.90	0.87	0.8861	3.454M
Sep 28, 2026	0.8863	0.8999	0.875	0.8931	3.399M
Sep 25, 2026	0.9211	0.9269	0.8929	0.8962	4.378M
Sep 24, 2026	0.92	0.9482	0.9104	0.919	3.730M
Sep 23, 2026	0.987	0.987	0.93	0.9326	5.391M
Sep 22, 2026	0.95	1.00	0.9395	0.98	5.111M
Sep 21, 2026	0.927	0.946	0.9178	0.9385	11.09M
Sep 18, 2026	0.89	0.9266	0.88	0.9157	7.373M
Sep 17, 2026	0.9256	0.9401	0.8702	0.8955	8.717M
Sep 16, 2026	0.9082	0.9362	0.8952	0.9178	7.504M
Sep 15, 2026	0.9617	0.977	0.9026	0.903	5.779M
Sep 14, 2026	0.952	1.02	0.9026	0.9629	8.833M
Sep 11, 2026	0.97	0.9828	0.9512	0.9517	6.141M
Sep 10, 2026	0.95	0.9677	0.9312	0.9465	4.922M
Sep 09, 2026	1.03	1.049	0.95	0.9539	4.880M
Sep 08, 2026	0.9616	1.03	0.9528	1.03	3.065M
Sep 04, 2026	0.988	0.9961	0.9471	0.9747	8.348M
Sep 03, 2026	0.9999	1.00	0.9615	0.9833	7.457M
Sep 02, 2026	0.95	1.01	0.9474	0.9803	12.86M
Sep 01, 2026	0.9099	0.9472	0.9099	0.9447	12.45M
Aug 31, 2026	0.88	0.9349	0.855	0.9188	15.18M
Aug 28, 2026	0.935	0.94	0.865	0.8786	10.19M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks