5 DAY PERFORMANCE
+16.38%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
+11.57%
6 MONTH PERFORMANCE
-23.30%
YEAR-TO-DATE PERFORMANCE
-16.15%
1 YEAR PERFORMANCE
-45.56%
Akebia Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 4.08 M | $313.78 M |
| 05/12/2026 | $1.17 | $1.18 (0.85%) | $1.23 | $1.17 | 4.57 M | $315.12 M |
| 05/11/2026 | $1.15 | $1.15 (0%) | $1.23 | $1.14 | 5.54 M | $307.10 M |
| 05/08/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 4.40 M | $309.77 M |
| 05/07/2026 | $1.14 | $1.18 (3.51%) | $1.23 | $1.13 | 11.75 M | $315.12 M |
| 05/06/2026 | $1.47 | $1.48 (0.68%) | $1.53 | $1.46 | 3.99 M | $395.23 M |
| 05/05/2026 | $1.52 | $1.45 (-4.61%) | $1.54 | $1.43 | 2.38 M | $387.22 M |
| 05/04/2026 | $1.41 | $1.50 (6.38%) | $1.53 | $1.41 | 3.27 M | $400.57 M |
| 05/01/2026 | $1.40 | $1.40 (0%) | $1.44 | $1.38 | 2.58 M | $371.52 M |
| 04/30/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 1.29 M | $366.21 M |
| 04/29/2026 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.35 | 2.18 M | $360.90 M |
| 04/28/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.41 | 1.54 M | $376.82 M |
| 04/27/2026 | $1.43 | $1.42 (-0.7%) | $1.51 | $1.42 | 2.70 M | $376.82 M |
| 04/24/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.41 | 2.38 M | $379.48 M |
| 04/23/2026 | $1.43 | $1.43 (0%) | $1.44 | $1.39 | 2.17 M | $379.48 M |
| 04/22/2026 | $1.42 | $1.42 (0%) | $1.45 | $1.40 | 1.49 M | $376.82 M |
| 04/21/2026 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.40 | 1.84 M | $374.17 M |
| 04/20/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.40 | 1.97 M | $379.48 M |
| 04/17/2026 | $1.38 | $1.41 (2.17%) | $1.45 | $1.33 | 4.08 M | $374.17 M |
| 04/16/2026 | $1.54 | $1.35 (-12.34%) | $1.56 | $1.35 | 5.26 M | $358.25 M |
| 04/15/2026 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.53 | 2.09 M | $411.32 M |
| 04/14/2026 | $1.48 | $1.56 (5.41%) | $1.56 | $1.47 | 2.26 M | $413.98 M |
| 04/13/2026 | $1.40 | $1.47 (5%) | $1.47 | $1.39 | 1.74 M | $390.09 M |
| 04/10/2026 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.38 | 2.05 M | $371.52 M |
| 04/09/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.41 | 1.28 M | $374.17 M |
| 04/08/2026 | $1.41 | $1.43 (1.42%) | $1.47 | $1.40 | 2.52 M | $379.48 M |
| 04/07/2026 | $1.32 | $1.38 (4.55%) | $1.39 | $1.30 | 2.36 M | $366.21 M |
| 04/06/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.32 | 2.36 M | $350.29 M |
| 04/02/2026 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.36 | 1.88 M | $366.21 M |
| 04/01/2026 | $1.40 | $1.41 (0.71%) | $1.46 | $1.40 | 1.85 M | $374.17 M |
| 03/31/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.34 | 1.90 M | $368.86 M |
| 03/30/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 2.64 M | $350.29 M |
| 03/27/2026 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.32 | 2.64 M | $355.59 M |
| 03/26/2026 | $1.39 | $1.39 (0%) | $1.44 | $1.36 | 1.82 M | $368.86 M |
| 03/25/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.36 | 1.89 M | $368.86 M |
| 03/24/2026 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.33 | 2.41 M | $360.90 M |
| 03/23/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.39 | 1.95 M | $371.52 M |
| 03/20/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.39 | 7.62 M | $376.82 M |
| 03/19/2026 | $1.41 | $1.42 (0.71%) | $1.44 | $1.39 | 1.98 M | $376.82 M |
| 03/18/2026 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.41 | 2.91 M | $382.13 M |
| 03/17/2026 | $1.52 | $1.49 (-1.97%) | $1.56 | $1.48 | 3.17 M | $395.40 M |
| 03/16/2026 | $1.48 | $1.51 (2.03%) | $1.54 | $1.46 | 2.98 M | $400.71 M |
| 03/13/2026 | $1.41 | $1.46 (3.55%) | $1.52 | $1.40 | 3.75 M | $387.44 M |
| 03/12/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.34 | 3.30 M | $371.52 M |
| 03/11/2026 | $1.38 | $1.40 (1.45%) | $1.40 | $1.33 | 2.17 M | $371.52 M |
| 03/10/2026 | $1.36 | $1.38 (1.47%) | $1.39 | $1.33 | 2.52 M | $366.21 M |
| 03/09/2026 | $1.26 | $1.35 (7.14%) | $1.37 | $1.25 | 2.43 M | $358.25 M |
| 03/06/2026 | $1.23 | $1.27 (3.25%) | $1.28 | $1.21 | 2.46 M | $337.02 M |
| 03/05/2026 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.18 | 2.89 M | $315.79 M |
| 03/04/2026 | $1.23 | $1.25 (1.63%) | $1.28 | $1.22 | 1.92 M | $331.71 M |
| 03/03/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.21 | 3.82 M | $323.75 M |
| 03/02/2026 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.24 | 3.00 M | $334.37 M |
| 02/27/2026 | $1.30 | $1.31 (0.77%) | $1.35 | $1.26 | 7.00 M | $347.63 M |
| 02/26/2026 | $1.47 | $1.32 (-10.2%) | $1.51 | $1.26 | 5.00 M | $350.29 M |
| 02/25/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 3.09 M | $321.10 M |
| 02/24/2026 | $1.21 | $1.24 (2.48%) | $1.27 | $1.19 | 2.49 M | $329.06 M |
| 02/23/2026 | $1.19 | $1.21 (1.68%) | $1.26 | $1.18 | 2.31 M | $321.10 M |
| 02/20/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.14 | 2.54 M | $312.45 M |
| 02/19/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.15 | 2.05 M | $312.45 M |
| 02/18/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 1.82 M | $312.45 M |
| 02/17/2026 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.15 | 4.88 M | $317.74 M |
| 02/13/2026 | $1.35 | $1.21 (-10.37%) | $1.37 | $1.20 | 6.04 M | $320.39 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.
