5 DAY PERFORMANCE
+92.52%
1 MONTH PERFORMANCE
+38.73%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
-28.72%
YEAR-TO-DATE PERFORMANCE
+48.95%
1 YEAR PERFORMANCE
+38.05%
Akebia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.53 | 2.20 M | $407.77 M |
| 12/04/2025 | $1.57 | $1.59 (1.27%) | $1.61 | $1.53 | 2.00 M | $421.01 M |
| 12/03/2025 | $1.47 | $1.57 (6.8%) | $1.58 | $1.46 | 4.13 M | $415.71 M |
| 12/02/2025 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.45 | 5.97 M | $389.24 M |
| 12/01/2025 | $1.60 | $1.51 (-5.63%) | $1.63 | $1.50 | 4.63 M | $399.83 M |
| 11/28/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.54 | 1.19 M | $418.36 M |
| 11/26/2025 | $1.55 | $1.59 (2.58%) | $1.60 | $1.52 | 2.42 M | $421.01 M |
| 11/25/2025 | $1.57 | $1.57 (0%) | $1.65 | $1.56 | 2.54 M | $415.71 M |
| 11/24/2025 | $1.56 | $1.59 (1.92%) | $1.60 | $1.54 | 2.82 M | $421.01 M |
| 11/21/2025 | $1.51 | $1.55 (2.65%) | $1.59 | $1.49 | 3.18 M | $410.42 M |
| 11/20/2025 | $1.62 | $1.54 (-4.94%) | $1.66 | $1.53 | 4.04 M | $407.77 M |
| 11/19/2025 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.57 | 3.98 M | $421.01 M |
| 11/18/2025 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.62 | 5.56 M | $436.90 M |
| 11/17/2025 | $1.69 | $1.76 (4.14%) | $1.84 | $1.67 | 6.18 M | $466.02 M |
| 11/14/2025 | $1.73 | $1.67 (-3.47%) | $1.79 | $1.64 | 13.65 M | $442.19 M |
| 11/13/2025 | $1.82 | $1.76 (-3.3%) | $1.83 | $1.75 | 3.77 M | $466.02 M |
| 11/12/2025 | $1.82 | $1.85 (1.65%) | $1.89 | $1.77 | 4.44 M | $489.85 M |
| 11/11/2025 | $1.68 | $1.81 (7.74%) | $1.84 | $1.67 | 5.19 M | $479.26 M |
| 11/10/2025 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.57 | 16.76 M | $442.19 M |
| 11/07/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $1.96 | 4.48 M | $540.16 M |
| 11/06/2025 | $2.11 | $2.01 (-4.74%) | $2.11 | $1.98 | 4.13 M | $527.76 M |
| 11/05/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.06 | 3.07 M | $556.64 M |
| 11/04/2025 | $2.10 | $2.09 (-0.48%) | $2.15 | $2.07 | 5.47 M | $548.76 M |
| 11/03/2025 | $2.20 | $2.12 (-3.64%) | $2.22 | $2.07 | 4.25 M | $556.64 M |
| 10/31/2025 | $2.11 | $2.21 (4.74%) | $2.23 | $2.07 | 6.11 M | $580.27 M |
| 10/30/2025 | $2.09 | $2.10 (0.48%) | $2.32 | $2.07 | 9.16 M | $551.39 M |
| 10/29/2025 | $2.16 | $2.10 (-2.78%) | $2.56 | $2.08 | 25.77 M | $551.39 M |
| 10/28/2025 | $3.20 | $3.09 (-3.44%) | $3.20 | $3.07 | 6.81 M | $811.33 M |
| 10/27/2025 | $3.06 | $3.17 (3.59%) | $3.19 | $3.05 | 2.39 M | $832.33 M |
| 10/24/2025 | $3.00 | $3.03 (1%) | $3.07 | $2.99 | 1.35 M | $795.57 M |
| 10/23/2025 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.96 | 1.52 M | $782.45 M |
| 10/22/2025 | $3.09 | $2.99 (-3.24%) | $3.10 | $2.93 | 2.60 M | $785.07 M |
| 10/21/2025 | $3.16 | $3.12 (-1.27%) | $3.18 | $3.06 | 3.39 M | $819.20 M |
| 10/20/2025 | $2.95 | $3.16 (7.12%) | $3.18 | $2.93 | 3.37 M | $829.71 M |
| 10/17/2025 | $2.90 | $2.93 (1.03%) | $2.96 | $2.87 | 2.05 M | $769.32 M |
| 10/16/2025 | $2.97 | $2.92 (-1.68%) | $3.10 | $2.89 | 3.12 M | $766.69 M |
| 10/15/2025 | $2.79 | $2.95 (5.73%) | $2.97 | $2.79 | 2.95 M | $774.57 M |
| 10/14/2025 | $2.75 | $2.79 (1.45%) | $2.84 | $2.70 | 1.65 M | $732.56 M |
| 10/13/2025 | $2.77 | $2.78 (0.36%) | $2.81 | $2.69 | 2.40 M | $729.93 M |
| 10/10/2025 | $2.89 | $2.75 (-4.84%) | $2.91 | $2.75 | 2.92 M | $722.06 M |
| 10/09/2025 | $2.85 | $2.89 (1.4%) | $2.97 | $2.85 | 2.11 M | $758.81 M |
| 10/08/2025 | $2.99 | $2.85 (-4.68%) | $3.02 | $2.83 | 2.58 M | $748.31 M |
| 10/07/2025 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.88 | 3.41 M | $774.57 M |
| 10/06/2025 | $2.84 | $2.97 (4.58%) | $3.01 | $2.81 | 4.21 M | $779.82 M |
| 10/03/2025 | $2.72 | $2.83 (4.04%) | $2.92 | $2.71 | 2.87 M | $743.06 M |
| 10/02/2025 | $2.68 | $2.71 (1.12%) | $2.77 | $2.66 | 2.63 M | $711.55 M |
| 10/01/2025 | $2.72 | $2.68 (-1.47%) | $2.73 | $2.67 | 2.00 M | $703.68 M |
| 09/30/2025 | $2.73 | $2.73 (0%) | $2.75 | $2.66 | 2.53 M | $716.80 M |
| 09/29/2025 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.70 | 1.42 M | $711.55 M |
| 09/26/2025 | $2.71 | $2.74 (1.11%) | $2.74 | $2.68 | 1.94 M | $719.43 M |
| 09/25/2025 | $2.76 | $2.71 (-1.81%) | $2.78 | $2.69 | 2.63 M | $711.55 M |
| 09/24/2025 | $2.85 | $2.77 (-2.81%) | $2.88 | $2.77 | 1.85 M | $727.31 M |
| 09/23/2025 | $2.79 | $2.83 (1.43%) | $2.90 | $2.78 | 2.20 M | $743.06 M |
| 09/22/2025 | $2.78 | $2.79 (0.36%) | $2.81 | $2.74 | 1.95 M | $732.56 M |
| 09/19/2025 | $2.96 | $2.82 (-4.73%) | $2.98 | $2.81 | 11.79 M | $740.43 M |
| 09/18/2025 | $2.80 | $2.96 (5.71%) | $2.97 | $2.80 | 3.25 M | $777.19 M |
| 09/17/2025 | $2.83 | $2.80 (-1.06%) | $2.88 | $2.80 | 2.57 M | $735.18 M |
| 09/16/2025 | $2.91 | $2.83 (-2.75%) | $2.95 | $2.81 | 3.06 M | $743.06 M |
| 09/15/2025 | $2.97 | $2.92 (-1.68%) | $3.02 | $2.92 | 2.49 M | $766.69 M |
| 09/12/2025 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.91 | 2.25 M | $774.57 M |
| 09/11/2025 | $2.94 | $2.99 (1.7%) | $2.99 | $2.93 | 2.41 M | $785.07 M |
| 09/10/2025 | $3.02 | $2.93 (-2.98%) | $3.05 | $2.92 | 2.82 M | $769.32 M |
| 09/09/2025 | $3.13 | $3.00 (-4.15%) | $3.14 | $2.96 | 3.36 M | $787.70 M |
| 09/08/2025 | $2.97 | $3.13 (5.39%) | $3.15 | $2.92 | 5.68 M | $821.83 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.
