5 DAY PERFORMANCE
+22.73%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
+0.75%
6 MONTH PERFORMANCE
-18.67%
YEAR-TO-DATE PERFORMANCE
-16.15%
1 YEAR PERFORMANCE
-63.01%
Akebia Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.04 | $1.14 (9.62%) | $1.14 | $1.03 | 11.58 M | $304.43 M |
| 06/25/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.03 | 3.21 M | $277.73 M |
| 06/24/2026 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.05 | 3.98 M | $283.07 M |
| 06/23/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.09 | 2.44 M | $293.75 M |
| 06/22/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.07 | 5.08 M | $291.08 M |
| 06/18/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.00 | 22.93 M | $285.74 M |
| 06/17/2026 | $0.99 | $1.02 (3.14%) | $1.05 | $0.98 | 3.95 M | $272.39 M |
| 06/16/2026 | $0.92 | $0.98 (6.57%) | $1.02 | $0.92 | 8.10 M | $262.77 M |
| 06/15/2026 | $0.93 | $0.94 (0.74%) | $0.94 | $0.90 | 5.54 M | $250.68 M |
| 06/12/2026 | $0.89 | $0.92 (3.86%) | $0.96 | $0.88 | 5.25 M | $246.88 M |
| 06/11/2026 | $0.86 | $0.90 (4.57%) | $0.93 | $0.84 | 16.70 M | $240.18 M |
| 06/10/2026 | $0.92 | $0.87 (-5.12%) | $0.96 | $0.82 | 7.21 M | $233.11 M |
| 06/09/2026 | $0.95 | $0.92 (-2.99%) | $0.96 | $0.90 | 2.08 M | $245.68 M |
| 06/08/2026 | $0.95 | $0.94 (-1.69%) | $0.97 | $0.90 | 2.49 M | $249.85 M |
| 06/05/2026 | $0.96 | $0.94 (-2.94%) | $0.99 | $0.93 | 1.85 M | $249.77 M |
| 06/04/2026 | $0.97 | $0.97 (0.21%) | $1.00 | $0.96 | 2.39 M | $259.12 M |
| 06/03/2026 | $0.94 | $0.97 (3.56%) | $0.97 | $0.92 | 4.55 M | $258.96 M |
| 06/02/2026 | $1.01 | $0.94 (-7.29%) | $1.02 | $0.91 | 7.22 M | $250.06 M |
| 06/01/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 2.76 M | $272.39 M |
| 05/29/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 2.71 M | $272.39 M |
| 05/28/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.01 | 2.96 M | $280.40 M |
| 05/27/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.03 | 2.74 M | $275.06 M |
| 05/26/2026 | $1.02 | $1.04 (1.96%) | $1.08 | $1.02 | 2.98 M | $277.73 M |
| 05/22/2026 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 2.32 M | $272.39 M |
| 05/21/2026 | $1.00 | $1.02 (2%) | $1.07 | $0.99 | 5.55 M | $272.39 M |
| 05/20/2026 | $0.90 | $1.01 (12.22%) | $1.02 | $0.90 | 18.78 M | $269.72 M |
| 05/19/2026 | $0.98 | $0.90 (-8.32%) | $1.01 | $0.88 | 15.50 M | $239.03 M |
| 05/18/2026 | $1.06 | $1.01 (-4.72%) | $1.09 | $1.00 | 6.63 M | $269.72 M |
| 05/15/2026 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.06 | 4.82 M | $283.07 M |
| 05/14/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 4.09 M | $301.76 M |
| 05/13/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 4.08 M | $315.12 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 | $373.87 M |
| 04/30/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 1.29 M | $368.52 M |
| 04/29/2026 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.35 | 2.18 M | $363.18 M |
| 04/28/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.41 | 1.54 M | $379.21 M |
| 04/27/2026 | $1.43 | $1.42 (-0.7%) | $1.51 | $1.42 | 2.70 M | $379.21 M |
| 04/24/2026 | $1.42 | $1.43 (0.7%) | $1.45 | $1.41 | 2.38 M | $381.88 M |
| 04/23/2026 | $1.43 | $1.43 (0%) | $1.44 | $1.39 | 2.17 M | $381.88 M |
| 04/22/2026 | $1.42 | $1.42 (0%) | $1.45 | $1.40 | 1.49 M | $379.21 M |
| 04/21/2026 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.40 | 1.84 M | $376.54 M |
| 04/20/2026 | $1.41 | $1.43 (1.42%) | $1.45 | $1.40 | 1.97 M | $381.88 M |
| 04/17/2026 | $1.38 | $1.41 (2.17%) | $1.45 | $1.33 | 4.08 M | $376.54 M |
| 04/16/2026 | $1.54 | $1.35 (-12.34%) | $1.56 | $1.35 | 5.26 M | $360.51 M |
| 04/15/2026 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.53 | 2.09 M | $413.92 M |
| 04/14/2026 | $1.48 | $1.56 (5.41%) | $1.56 | $1.47 | 2.26 M | $416.59 M |
| 04/13/2026 | $1.40 | $1.47 (5%) | $1.47 | $1.39 | 1.74 M | $392.56 M |
| 04/10/2026 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.38 | 2.05 M | $373.87 M |
| 04/09/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.41 | 1.28 M | $376.54 M |
| 04/08/2026 | $1.41 | $1.43 (1.42%) | $1.47 | $1.40 | 2.52 M | $381.88 M |
| 04/07/2026 | $1.32 | $1.38 (4.55%) | $1.39 | $1.30 | 2.36 M | $368.52 M |
| 04/06/2026 | $1.37 | $1.32 (-3.65%) | $1.40 | $1.32 | 2.36 M | $352.50 M |
| 04/02/2026 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.36 | 1.88 M | $368.52 M |
| 04/01/2026 | $1.40 | $1.41 (0.71%) | $1.46 | $1.40 | 1.85 M | $376.54 M |
| 03/31/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.34 | 1.90 M | $371.19 M |
| 03/30/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 2.64 M | $352.50 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.
