5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-11.37%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+29.86%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
+31.69%
Akebia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.91 | 3.47 M | $409.13 M |
| 03/11/2025 | $1.83 | $1.93 (5.46%) | $1.94 | $1.82 | 3.10 M | $405.97 M |
| 03/10/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.84 | 2.62 M | $391.25 M |
| 03/07/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.88 | 2.29 M | $399.66 M |
| 03/06/2025 | $1.84 | $1.92 (4.35%) | $1.96 | $1.84 | 2.16 M | $403.87 M |
| 03/05/2025 | $1.82 | $1.86 (2.2%) | $1.86 | $1.81 | 1.70 M | $391.25 M |
| 03/04/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.72 | 2.30 M | $378.63 M |
| 03/03/2025 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.79 | 2.22 M | $378.63 M |
| 02/28/2025 | $1.82 | $1.85 (1.65%) | $1.87 | $1.81 | 1.86 M | $389.14 M |
| 02/27/2025 | $1.80 | $1.83 (1.67%) | $1.90 | $1.80 | 1.91 M | $384.94 M |
| 02/26/2025 | $1.83 | $1.80 (-1.64%) | $1.86 | $1.78 | 3.59 M | $378.63 M |
| 02/25/2025 | $1.78 | $1.82 (2.25%) | $1.84 | $1.76 | 2.48 M | $382.83 M |
| 02/24/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.74 | 2.51 M | $372.32 M |
| 02/21/2025 | $1.94 | $1.80 (-7.22%) | $1.94 | $1.78 | 3.99 M | $378.63 M |
| 02/20/2025 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.88 | 2.55 M | $401.77 M |
| 02/19/2025 | $2.07 | $1.98 (-4.35%) | $2.08 | $1.97 | 1.66 M | $416.49 M |
| 02/18/2025 | $2.12 | $2.07 (-2.36%) | $2.14 | $2.07 | 1.30 M | $435.42 M |
| 02/14/2025 | $2.13 | $2.13 (0%) | $2.17 | $2.11 | 1.31 M | $448.04 M |
| 02/13/2025 | $2.11 | $2.14 (1.42%) | $2.14 | $2.07 | 1.54 M | $450.15 M |
| 02/12/2025 | $2.08 | $2.11 (1.44%) | $2.12 | $2.08 | 1.27 M | $443.84 M |
| 02/11/2025 | $2.09 | $2.10 (0.48%) | $2.12 | $2.08 | 1.42 M | $441.73 M |
| 02/10/2025 | $2.14 | $2.10 (-1.87%) | $2.15 | $2.09 | 1.69 M | $441.73 M |
| 02/07/2025 | $2.17 | $2.14 (-1.38%) | $2.19 | $2.12 | 1.44 M | $450.15 M |
| 02/06/2025 | $2.19 | $2.16 (-1.37%) | $2.22 | $2.16 | 1.09 M | $454.35 M |
| 02/05/2025 | $2.15 | $2.17 (0.93%) | $2.17 | $2.12 | 1.10 M | $456.46 M |
| 02/04/2025 | $2.13 | $2.14 (0.47%) | $2.18 | $2.13 | 1.34 M | $450.15 M |
| 02/03/2025 | $2.16 | $2.12 (-1.85%) | $2.19 | $2.07 | 4.23 M | $445.94 M |
| 01/31/2025 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.22 | 1.85 M | $471.18 M |
| 01/30/2025 | $2.30 | $2.30 (0%) | $2.35 | $2.29 | 1.10 M | $483.80 M |
| 01/29/2025 | $2.29 | $2.30 (0.44%) | $2.33 | $2.23 | 1.72 M | $483.80 M |
| 01/28/2025 | $2.30 | $2.29 (-0.43%) | $2.35 | $2.24 | 1.84 M | $481.70 M |
| 01/27/2025 | $2.35 | $2.30 (-2.13%) | $2.41 | $2.28 | 2.18 M | $483.80 M |
| 01/24/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.36 | 1.62 M | $500.63 M |
| 01/23/2025 | $2.38 | $2.39 (0.42%) | $2.41 | $2.27 | 2.57 M | $502.73 M |
| 01/22/2025 | $2.40 | $2.39 (-0.42%) | $2.40 | $2.31 | 3.56 M | $502.73 M |
| 01/21/2025 | $2.11 | $2.37 (12.32%) | $2.37 | $2.07 | 5.66 M | $498.53 M |
| 01/17/2025 | $1.95 | $2.07 (6.15%) | $2.09 | $1.92 | 6.52 M | $435.42 M |
| 01/16/2025 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.90 | 1.40 M | $405.97 M |
| 01/15/2025 | $1.93 | $1.94 (0.52%) | $2.00 | $1.90 | 1.97 M | $408.08 M |
| 01/14/2025 | $1.90 | $1.89 (-0.53%) | $1.92 | $1.86 | 2.20 M | $397.56 M |
| 01/13/2025 | $1.74 | $1.87 (7.47%) | $1.98 | $1.72 | 3.97 M | $393.35 M |
| 01/10/2025 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.73 | 2.28 M | $368.11 M |
| 01/08/2025 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.78 | 1.53 M | $376.52 M |
| 01/07/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.84 | 2.02 M | $391.25 M |
| 01/06/2025 | $1.92 | $1.87 (-2.6%) | $1.93 | $1.86 | 1.82 M | $393.35 M |
| 01/03/2025 | $1.90 | $1.92 (1.05%) | $1.94 | $1.87 | 1.94 M | $403.87 M |
| 01/02/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.87 | 1.85 M | $399.66 M |
| 12/31/2024 | $1.88 | $1.90 (1.06%) | $1.92 | $1.84 | 1.79 M | $399.66 M |
| 12/30/2024 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.85 | 2.39 M | $389.14 M |
| 12/27/2024 | $1.92 | $1.95 (1.56%) | $1.98 | $1.91 | 1.63 M | $410.18 M |
| 12/26/2024 | $1.86 | $1.93 (3.76%) | $1.93 | $1.85 | 1.66 M | $405.97 M |
| 12/24/2024 | $1.86 | $1.86 (0%) | $1.87 | $1.83 | 513,303 | $391.25 M |
| 12/23/2024 | $1.85 | $1.85 (0%) | $1.87 | $1.81 | 1.57 M | $389.14 M |
| 12/20/2024 | $1.77 | $1.83 (3.39%) | $1.87 | $1.75 | 5.92 M | $384.94 M |
| 12/19/2024 | $1.77 | $1.79 (1.13%) | $1.82 | $1.75 | 1.58 M | $376.52 M |
| 12/18/2024 | $1.88 | $1.76 (-6.38%) | $1.90 | $1.74 | 2.70 M | $370.21 M |
| 12/17/2024 | $1.86 | $1.87 (0.54%) | $1.89 | $1.82 | 1.53 M | $393.35 M |
| 12/16/2024 | $1.84 | $1.84 (0%) | $1.90 | $1.81 | 1.82 M | $387.04 M |
| 12/13/2024 | $1.83 | $1.85 (1.09%) | $1.86 | $1.79 | 1.76 M | $389.14 M |
| 12/12/2024 | $1.90 | $1.82 (-4.21%) | $1.92 | $1.82 | 2.43 M | $382.83 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.
