5 DAY PERFORMANCE
-96.00%
1 MONTH PERFORMANCE
-94.12%
3 MONTH PERFORMANCE
-97.32%
6 MONTH PERFORMANCE
-98.80%
YEAR-TO-DATE PERFORMANCE
-97.84%
1 YEAR PERFORMANCE
-99.55%
Akari Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.34 | $3.15 (-5.69%) | $3.99 | $3.06 | 71.25 K | $2.68 M |
| 05/12/2026 | $5.24 | $3.06 (-41.6%) | $5.24 | $3.02 | 109.19 K | $2.58 M |
| 05/11/2026 | $5.81 | $5.15 (-11.36%) | $6.19 | $5.02 | 17.21 K | $4.33 M |
| 05/08/2026 | $6.54 | $6.25 (-4.43%) | $6.58 | $6.13 | 4.30 K | $5.26 M |
| 05/07/2026 | $5.90 | $6.58 (11.53%) | $6.59 | $5.86 | 12.00 K | $5.54 M |
| 05/06/2026 | $5.55 | $5.82 (4.86%) | $6.15 | $5.36 | 12.32 K | $4.90 M |
| 05/05/2026 | $5.68 | $5.62 (-1.06%) | $6.52 | $5.21 | 51.26 K | $4.73 M |
| 05/04/2026 | $5.75 | $5.99 (4.17%) | $6.10 | $5.61 | 8.30 K | $5.04 M |
| 05/01/2026 | $5.58 | $5.47 (-1.97%) | $5.62 | $5.22 | 56.90 K | $4.60 M |
| 04/30/2026 | $5.29 | $5.40 (2.08%) | $5.88 | $5.29 | 63.00 K | $4.54 M |
| 04/29/2026 | $5.82 | $5.24 (-9.97%) | $5.82 | $5.01 | 2.00 K | $4.41 M |
| 04/28/2026 | $5.55 | $5.72 (3.06%) | $5.72 | $5.55 | 2.40 K | $4.81 M |
| 04/27/2026 | $5.54 | $5.60 (1.08%) | $5.92 | $5.45 | 11.10 K | $4.71 M |
| 04/24/2026 | $5.80 | $5.80 (0%) | $5.80 | $5.75 | 1.60 K | $4.88 M |
| 04/23/2026 | $5.64 | $6.00 (6.38%) | $6.03 | $5.56 | 25.00 K | $5.05 M |
| 04/22/2026 | $5.82 | $5.79 (-0.52%) | $5.93 | $5.40 | 7.15 K | $4.87 M |
| 04/21/2026 | $5.99 | $5.87 (-2%) | $6.46 | $5.87 | 25.81 K | $4.94 M |
| 04/20/2026 | $4.57 | $5.94 (29.98%) | $6.29 | $4.54 | 734.25 K | $5.00 M |
| 04/17/2026 | $5.15 | $5.80 (12.62%) | $6.00 | $5.08 | 20.31 K | $4.88 M |
| 04/16/2026 | $4.61 | $5.12 (11.06%) | $5.27 | $4.61 | 13.11 K | $4.31 M |
| 04/15/2026 | $4.75 | $4.61 (-2.95%) | $4.84 | $4.55 | 9.60 K | $3.88 M |
| 04/14/2026 | $4.33 | $4.63 (6.93%) | $4.72 | $4.12 | 20.70 K | $3.90 M |
| 04/13/2026 | $3.99 | $4.25 (6.52%) | $4.25 | $3.78 | 14.29 K | $3.58 M |
| 04/10/2026 | $3.99 | $3.83 (-4.01%) | $4.09 | $3.80 | 6.93 K | $3.22 M |
| 04/09/2026 | $3.83 | $3.92 (2.35%) | $3.99 | $3.77 | 8.40 K | $3.30 M |
| 04/08/2026 | $3.78 | $3.88 (2.65%) | $3.89 | $3.56 | 25.50 K | $3.27 M |
| 04/07/2026 | $3.42 | $3.80 (11.11%) | $3.80 | $3.29 | 32.23 K | $3.20 M |
| 04/06/2026 | $3.99 | $3.54 (-11.28%) | $4.12 | $3.25 | 318.79 K | $2.98 M |
| 04/02/2026 | $4.80 | $4.47 (-6.88%) | $4.80 | $4.16 | 6.16 K | $3.76 M |
| 04/01/2026 | $5.15 | $4.65 (-9.71%) | $5.50 | $4.45 | 45.13 K | $3.91 M |
| 03/31/2026 | $4.99 | $5.15 (3.21%) | $5.45 | $4.56 | 28.10 K | $4.33 M |
| 03/30/2026 | $5.20 | $4.84 (-6.92%) | $5.92 | $4.80 | 10.00 K | $4.07 M |
| 03/27/2026 | $5.40 | $5.05 (-6.48%) | $6.60 | $5.05 | 9.65 K | $4.25 M |
| 03/26/2026 | $5.47 | $5.46 (-0.18%) | $5.90 | $5.26 | 7.29 K | $4.46 M |
| 03/25/2026 | $5.84 | $5.46 (-6.51%) | $5.84 | $5.39 | 6.17 K | $4.46 M |
| 03/24/2026 | $5.44 | $5.50 (1.1%) | $5.88 | $5.25 | 7.14 K | $4.49 M |
| 03/23/2026 | $5.68 | $5.80 (2.11%) | $5.82 | $5.20 | 8.79 K | $4.74 M |
| 03/20/2026 | $5.52 | $5.20 (-5.8%) | $6.00 | $5.20 | 8.65 K | $4.25 M |
| 03/19/2026 | $6.39 | $5.82 (-8.92%) | $6.70 | $5.20 | 29.81 K | $4.75 M |
| 03/18/2026 | $7.95 | $6.50 (-18.24%) | $7.95 | $6.40 | 24.09 K | $5.31 M |
| 03/17/2026 | $8.56 | $8.64 (0.93%) | $9.51 | $8.31 | 24.02 K | $7.06 M |
| 03/16/2026 | $9.11 | $8.28 (-9.11%) | $9.30 | $8.05 | 14.13 K | $6.76 M |
| 03/13/2026 | $10.32 | $9.17 (-11.14%) | $11.17 | $8.84 | 23.25 K | $7.49 M |
| 03/12/2026 | $10.62 | $10.27 (-3.3%) | $10.80 | $10.10 | 1.27 K | $8.39 M |
| 03/11/2026 | $10.52 | $10.44 (-0.76%) | $11.24 | $10.10 | 4.43 K | $8.53 M |
| 03/10/2026 | $10.30 | $10.28 (-0.19%) | $11.09 | $10.00 | 19.29 K | $8.39 M |
| 03/09/2026 | $10.12 | $10.05 (-0.69%) | $10.28 | $9.96 | 1.90 K | $8.21 M |
| 03/06/2026 | $9.80 | $10.05 (2.55%) | $10.32 | $9.60 | 3.84 K | $8.21 M |
| 03/05/2026 | $9.82 | $9.86 (0.41%) | $10.59 | $9.77 | 5.31 K | $8.05 M |
| 03/04/2026 | $10.16 | $10.00 (-1.57%) | $10.40 | $9.52 | 11.05 K | $8.17 M |
| 03/03/2026 | $9.98 | $9.20 (-7.82%) | $9.98 | $9.12 | 5.92 K | $7.51 M |
| 03/02/2026 | $9.09 | $9.42 (3.63%) | $10.00 | $9.09 | 7.22 K | $7.69 M |
| 02/27/2026 | $10.76 | $9.45 (-12.17%) | $10.76 | $9.30 | 13.28 K | $7.72 M |
| 02/26/2026 | $10.56 | $10.37 (-1.8%) | $10.91 | $10.33 | 6.84 K | $8.47 M |
| 02/25/2026 | $10.56 | $10.44 (-1.14%) | $10.73 | $9.52 | 5.02 K | $8.53 M |
| 02/24/2026 | $9.24 | $10.20 (10.39%) | $11.00 | $9.24 | 13.70 K | $8.33 M |
| 02/23/2026 | $9.98 | $9.72 (-2.61%) | $10.00 | $9.48 | 3.29 K | $7.94 M |
| 02/20/2026 | $9.60 | $9.46 (-1.46%) | $10.00 | $9.44 | 5.39 K | $7.72 M |
| 02/19/2026 | $9.60 | $9.44 (-1.67%) | $10.54 | $9.36 | 2.08 K | $7.71 M |
| 02/18/2026 | $9.88 | $9.60 (-2.83%) | $10.60 | $9.60 | 2.09 K | $7.84 M |
| 02/17/2026 | $9.88 | $9.76 (-1.21%) | $10.40 | $9.28 | 5.85 K | $7.97 M |
| 02/13/2026 | $10.32 | $9.32 (-9.69%) | $10.35 | $9.32 | 3.39 K | $7.61 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.
