5 DAY PERFORMANCE
+56.07%
1 MONTH PERFORMANCE
+41.52%
3 MONTH PERFORMANCE
-5.59%
6 MONTH PERFORMANCE
-4.26%
YEAR-TO-DATE PERFORMANCE
-16.15%
1 YEAR PERFORMANCE
-53.29%
Akebia Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.85 | $0.81 (-4.38%) | $0.87 | $0.81 | 7.45 M | $219.67 M |
| 10/07/2026 | $0.86 | $0.87 (1.17%) | $0.89 | $0.86 | 9.16 M | $235.47 M |
| 10/06/2026 | $0.90 | $0.88 (-2.55%) | $0.91 | $0.88 | 6.18 M | $236.85 M |
| 10/05/2026 | $0.87 | $0.91 (4.66%) | $0.92 | $0.85 | 7.51 M | $245.47 M |
| 10/02/2026 | $0.89 | $0.87 (-2.59%) | $0.89 | $0.84 | 7.11 M | $233.21 M |
| 10/01/2026 | $0.91 | $0.87 (-4.8%) | $0.92 | $0.87 | 4.52 M | $234.82 M |
| 09/30/2026 | $0.89 | $0.92 (2.92%) | $0.93 | $0.87 | 10.83 M | $248.03 M |
| 09/29/2026 | $0.90 | $0.89 (-1.5%) | $0.90 | $0.87 | 3.45 M | $238.89 M |
| 09/28/2026 | $0.89 | $0.89 (0.77%) | $0.90 | $0.88 | 3.40 M | $240.78 M |
| 09/25/2026 | $0.92 | $0.90 (-2.7%) | $0.93 | $0.89 | 4.38 M | $241.62 M |
| 09/24/2026 | $0.92 | $0.92 (-0.11%) | $0.95 | $0.91 | 3.73 M | $247.76 M |
| 09/23/2026 | $0.99 | $0.93 (-5.51%) | $0.99 | $0.93 | 5.39 M | $251.43 M |
| 09/22/2026 | $0.95 | $0.98 (3.16%) | $1.00 | $0.94 | 5.11 M | $264.21 M |
| 09/21/2026 | $0.93 | $0.94 (1.24%) | $0.95 | $0.92 | 11.09 M | $253.02 M |
| 09/18/2026 | $0.89 | $0.92 (2.89%) | $0.93 | $0.88 | 7.37 M | $246.88 M |
| 09/17/2026 | $0.93 | $0.90 (-3.25%) | $0.94 | $0.87 | 8.72 M | $241.43 M |
| 09/16/2026 | $0.91 | $0.92 (1.06%) | $0.94 | $0.90 | 7.50 M | $247.44 M |
| 09/15/2026 | $0.96 | $0.90 (-6.1%) | $0.98 | $0.90 | 5.78 M | $243.45 M |
| 09/14/2026 | $0.95 | $0.96 (1.14%) | $1.02 | $0.90 | 8.83 M | $259.60 M |
| 09/11/2026 | $0.97 | $0.95 (-1.89%) | $0.98 | $0.95 | 6.14 M | $256.58 M |
| 09/10/2026 | $0.95 | $0.95 (-0.37%) | $0.97 | $0.93 | 4.92 M | $255.18 M |
| 09/09/2026 | $1.03 | $0.95 (-7.39%) | $1.05 | $0.95 | 4.88 M | $257.17 M |
| 09/08/2026 | $0.96 | $1.03 (7.11%) | $1.03 | $0.95 | 3.06 M | $277.69 M |
| 09/04/2026 | $0.99 | $0.97 (-1.35%) | $1.00 | $0.95 | 8.35 M | $262.78 M |
| 09/03/2026 | $1.00 | $0.98 (-1.66%) | $1.00 | $0.96 | 7.46 M | $265.10 M |
| 09/02/2026 | $0.95 | $0.98 (3.19%) | $1.01 | $0.95 | 12.86 M | $264.29 M |
| 09/01/2026 | $0.91 | $0.94 (3.82%) | $0.95 | $0.91 | 12.45 M | $254.69 M |
| 08/31/2026 | $0.88 | $0.92 (4.41%) | $0.93 | $0.86 | 15.18 M | $247.71 M |
| 08/28/2026 | $0.94 | $0.88 (-6.03%) | $0.94 | $0.87 | 10.19 M | $236.87 M |
| 08/27/2026 | $0.91 | $0.94 (3.27%) | $0.96 | $0.91 | 13.29 M | $253.37 M |
| 08/26/2026 | $0.96 | $0.91 (-5.28%) | $0.96 | $0.88 | 14.03 M | $244.39 M |
| 08/25/2026 | $0.90 | $0.96 (6.49%) | $0.96 | $0.90 | 11.34 M | $258.39 M |
| 08/24/2026 | $0.91 | $0.90 (-0.79%) | $0.91 | $0.87 | 8.13 M | $242.80 M |
| 08/21/2026 | $0.92 | $0.91 (-1.98%) | $0.96 | $0.91 | 6.45 M | $244.42 M |
| 08/20/2026 | $0.88 | $0.92 (4.48%) | $0.93 | $0.87 | 13.72 M | $247.87 M |
| 08/19/2026 | $0.85 | $0.89 (3.94%) | $0.90 | $0.85 | 9.88 M | $238.71 M |
| 08/18/2026 | $0.86 | $0.85 (-0.6%) | $0.86 | $0.84 | 1.96 M | $229.65 M |
| 08/17/2026 | $0.87 | $0.86 (-1.15%) | $0.88 | $0.81 | 4.26 M | $231.86 M |
| 08/14/2026 | $0.87 | $0.87 (0.32%) | $0.89 | $0.86 | 2.09 M | $235.31 M |
| 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 |
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.
