5 DAY PERFORMANCE
+169.41%
1 MONTH PERFORMANCE
+43.46%
3 MONTH PERFORMANCE
+7.76%
6 MONTH PERFORMANCE
-25.53%
YEAR-TO-DATE PERFORMANCE
-24.92%
1 YEAR PERFORMANCE
-28.99%
Akari Therapeutics, Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.34 | $0.34 (0%) | $0.36 | $0.34 | 161.92 K | $11.00 K |
| 12/05/2025 | $0.35 | $0.34 (-3.14%) | $0.35 | $0.33 | 135.29 K | $11.07 K |
| 12/04/2025 | $0.32 | $0.34 (6.25%) | $0.36 | $0.32 | 509.63 K | $11.11 K |
| 12/03/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.29 | 781.55 K | $11.11 K |
| 12/02/2025 | $0.45 | $0.35 (-23.45%) | $0.60 | $0.32 | 16.39 M | $11.28 K |
| 12/01/2025 | $0.48 | $0.40 (-15.97%) | $0.48 | $0.40 | 236.61 K | $13.13 K |
| 11/28/2025 | $0.46 | $0.49 (5.28%) | $0.50 | $0.45 | 59.75 K | $15.87 K |
| 11/26/2025 | $0.48 | $0.45 (-6.79%) | $0.49 | $0.44 | 114.94 K | $14.57 K |
| 11/25/2025 | $0.46 | $0.45 (-2.79%) | $0.46 | $0.43 | 77.40 K | $14.57 K |
| 11/24/2025 | $0.45 | $0.44 (-1.76%) | $0.47 | $0.42 | 164.10 K | $14.44 K |
| 11/21/2025 | $0.47 | $0.45 (-4.86%) | $0.47 | $0.44 | 85.44 K | $14.70 K |
| 11/20/2025 | $0.49 | $0.46 (-5.65%) | $0.55 | $0.45 | 85.85 K | $15.10 K |
| 11/19/2025 | $0.54 | $0.50 (-7.99%) | $0.54 | $0.49 | 94.80 K | $16.29 K |
| 11/18/2025 | $0.49 | $0.53 (7.32%) | $0.54 | $0.46 | 214.80 K | $17.33 K |
| 11/17/2025 | $0.51 | $0.47 (-6.77%) | $0.53 | $0.47 | 244.72 K | $15.47 K |
| 11/14/2025 | $0.56 | $0.53 (-5.57%) | $0.56 | $0.50 | 206.30 K | $17.27 K |
| 11/13/2025 | $0.56 | $0.52 (-7.62%) | $0.57 | $0.51 | 167.50 K | $16.99 K |
| 11/12/2025 | $0.58 | $0.54 (-6.4%) | $0.60 | $0.54 | 146.70 K | $17.74 K |
| 11/11/2025 | $0.60 | $0.59 (-1.58%) | $0.65 | $0.58 | 193.70 K | $19.34 K |
| 11/10/2025 | $0.64 | $0.63 (-2.03%) | $0.64 | $0.59 | 437.13 K | $20.51 K |
| 11/07/2025 | $0.63 | $0.64 (2%) | $0.65 | $0.61 | 122.90 K | $10.05 K |
| 11/06/2025 | $0.65 | $0.62 (-5.29%) | $0.68 | $0.60 | 241.10 K | $9.69 K |
| 11/05/2025 | $0.70 | $0.69 (-2.07%) | $0.75 | $0.64 | 908.30 K | $10.79 K |
| 11/04/2025 | $0.78 | $0.82 (5.14%) | $0.84 | $0.72 | 5.56 M | $12.90 K |
| 11/03/2025 | $0.76 | $0.73 (-4.72%) | $0.77 | $0.71 | 47.64 K | $11.41 K |
| 10/31/2025 | $0.73 | $0.75 (2.6%) | $0.76 | $0.70 | 140.40 K | $11.80 K |
| 10/30/2025 | $0.76 | $0.73 (-3.84%) | $0.76 | $0.73 | 200.03 K | $11.49 K |
| 10/29/2025 | $0.79 | $0.75 (-4.64%) | $0.80 | $0.74 | 83.22 K | $11.81 K |
| 10/28/2025 | $0.79 | $0.77 (-2.04%) | $0.83 | $0.75 | 158.47 K | $12.14 K |
| 10/27/2025 | $0.75 | $0.79 (5.91%) | $0.80 | $0.74 | 206.90 K | $12.49 K |
| 10/24/2025 | $0.74 | $0.74 (0.15%) | $0.77 | $0.73 | 82.48 K | $11.64 K |
| 10/23/2025 | $0.73 | $0.74 (1.25%) | $0.75 | $0.72 | 45.84 K | $11.63 K |
| 10/22/2025 | $0.77 | $0.74 (-3.31%) | $0.79 | $0.72 | 95.77 K | $11.64 K |
| 10/21/2025 | $0.77 | $0.75 (-2.26%) | $0.78 | $0.74 | 91.44 K | $11.84 K |
| 10/20/2025 | $0.80 | $0.77 (-3.75%) | $0.82 | $0.76 | 58.40 K | $12.12 K |
| 10/17/2025 | $0.82 | $0.80 (-1.85%) | $0.82 | $0.76 | 115.20 K | $12.59 K |
| 10/16/2025 | $0.82 | $0.77 (-6.07%) | $0.84 | $0.76 | 123.60 K | $12.12 K |
| 10/15/2025 | $0.92 | $0.82 (-10.75%) | $0.92 | $0.80 | 512.40 K | $12.90 K |
| 10/14/2025 | $0.94 | $0.98 (4.26%) | $0.99 | $0.93 | 39.00 K | $15.42 K |
| 10/13/2025 | $0.93 | $0.94 (0.9%) | $0.98 | $0.93 | 46.44 K | $14.82 K |
| 10/10/2025 | $0.95 | $0.93 (-2.11%) | $1.00 | $0.91 | 161.40 K | $14.63 K |
| 10/09/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.00 | 53.72 K | $16.05 K |
| 10/08/2025 | $1.10 | $1.02 (-7.27%) | $1.10 | $0.99 | 70.10 K | $16.05 K |
| 10/07/2025 | $1.06 | $1.05 (-0.94%) | $1.11 | $1.01 | 127.10 K | $16.52 K |
| 10/06/2025 | $0.93 | $1.02 (9.68%) | $1.07 | $0.90 | 120.70 K | $16.05 K |
| 10/03/2025 | $0.94 | $0.92 (-2.55%) | $0.97 | $0.91 | 61.23 K | $14.41 K |
| 10/02/2025 | $0.98 | $0.93 (-4.72%) | $0.98 | $0.93 | 37.32 K | $14.69 K |
| 10/01/2025 | $0.99 | $0.98 (-1.09%) | $1.04 | $0.96 | 51.51 K | $15.42 K |
| 09/30/2025 | $0.99 | $1.01 (2.02%) | $1.08 | $0.98 | 77.40 K | $15.89 K |
| 09/29/2025 | $0.91 | $1.02 (12.09%) | $1.11 | $0.91 | 277.00 K | $16.05 K |
| 09/26/2025 | $1.13 | $0.97 (-14.15%) | $1.15 | $0.91 | 207.04 K | $15.26 K |
| 09/25/2025 | $1.10 | $1.12 (1.82%) | $1.24 | $1.04 | 515.90 K | $17.62 K |
| 09/24/2025 | $0.82 | $1.11 (35.27%) | $1.22 | $0.76 | 3.68 M | $17.47 K |
| 09/23/2025 | $0.81 | $0.76 (-5.53%) | $0.81 | $0.74 | 82.93 K | $11.97 K |
| 09/22/2025 | $0.82 | $0.82 (-0.12%) | $0.83 | $0.80 | 25.80 K | $12.89 K |
| 09/19/2025 | $0.80 | $0.81 (1.55%) | $0.85 | $0.80 | 30.25 K | $12.78 K |
| 09/18/2025 | $0.88 | $0.80 (-9.24%) | $0.91 | $0.78 | 311.01 K | $12.59 K |
| 09/17/2025 | $0.72 | $0.79 (10.24%) | $0.83 | $0.68 | 3.43 M | $12.49 K |
| 09/16/2025 | $0.78 | $0.76 (-2.64%) | $0.80 | $0.75 | 43.42 K | $11.88 K |
| 09/15/2025 | $0.80 | $0.78 (-3.06%) | $0.80 | $0.76 | 18.85 K | $12.21 K |
| 09/12/2025 | $0.77 | $0.79 (2.47%) | $0.80 | $0.75 | 25.78 K | $12.41 K |
| 09/11/2025 | $0.77 | $0.77 (0%) | $0.79 | $0.76 | 109.72 K | $12.12 K |
| 09/10/2025 | $0.84 | $0.79 (-5.93%) | $0.88 | $0.78 | 153.18 K | $12.43 K |
| 09/09/2025 | $0.89 | $0.84 (-5.17%) | $0.89 | $0.83 | 37.00 K | $13.22 K |
| 09/08/2025 | $0.83 | $0.85 (2.41%) | $0.85 | $0.80 | 75.61 K | $13.37 K |
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.
