5 DAY PERFORMANCE
+49.19%
1 MONTH PERFORMANCE
+15.97%
3 MONTH PERFORMANCE
+45.26%
6 MONTH PERFORMANCE
-58.18%
YEAR-TO-DATE PERFORMANCE
+13.11%
1 YEAR PERFORMANCE
-35.51%
Akari Therapeutics, Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.96 | $0.93 (-3.48%) | $0.96 | $0.89 | 2,218 | $5,536 |
| 03/11/2025 | $0.95 | $0.90 (-5.37%) | $0.96 | $0.90 | 17,814 | $5,481 |
| 03/10/2025 | $0.95 | $0.90 (-5.26%) | $0.96 | $0.89 | 13,300 | $5,487 |
| 03/07/2025 | $0.89 | $0.93 (3.92%) | $0.96 | $0.89 | 1,100 | $5,639 |
| 03/06/2025 | $1.00 | $0.91 (-9.35%) | $1.00 | $0.90 | 25,100 | $5,526 |
| 03/05/2025 | $0.98 | $0.89 (-8.71%) | $0.98 | $0.89 | 23,103 | $5,427 |
| 03/04/2025 | $0.97 | $0.94 (-2.59%) | $0.97 | $0.90 | 29,147 | $5,731 |
| 03/03/2025 | $0.85 | $0.94 (10.24%) | $0.97 | $0.85 | 92,848 | $5,712 |
| 02/28/2025 | $0.90 | $0.87 (-3.33%) | $0.92 | $0.86 | 27,148 | $5,304 |
| 02/27/2025 | $1.05 | $0.90 (-14.29%) | $1.05 | $0.90 | 18,800 | $5,487 |
| 02/26/2025 | $1.04 | $0.92 (-11.53%) | $1.04 | $0.91 | 6,632 | $5,609 |
| 02/25/2025 | $1.00 | $0.91 (-9%) | $1.11 | $0.91 | 45,600 | $5,548 |
| 02/24/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.94 | 10,629 | $6,097 |
| 02/21/2025 | $1.03 | $0.97 (-5.83%) | $1.05 | $0.95 | 30,000 | $5,914 |
| 02/20/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.04 | 4,700 | $6,462 |
| 02/19/2025 | $1.05 | $1.06 (0.95%) | $1.07 | $1.00 | 17,144 | $6,462 |
| 02/18/2025 | $1.08 | $1.01 (-6.48%) | $1.09 | $1.00 | 73,943 | $6,157 |
| 02/14/2025 | $1.08 | $1.08 (0%) | $1.11 | $1.06 | 14,600 | $6,584 |
| 02/13/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.06 | 37,500 | $6,645 |
| 02/12/2025 | $1.10 | $1.19 (8.18%) | $1.19 | $1.06 | 10,900 | $7,255 |
| 02/11/2025 | $1.16 | $1.10 (-5.17%) | $1.33 | $1.10 | 37,132 | $6,706 |
| 02/10/2025 | $1.17 | $1.12 (-4.27%) | $1.30 | $1.12 | 44,500 | $6,828 |
| 02/07/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.22 | 6,600 | $7,560 |
| 02/06/2025 | $1.19 | $1.27 (6.72%) | $1.35 | $1.12 | 34,418 | $7,743 |
| 02/05/2025 | $1.14 | $1.14 (0%) | $1.27 | $1.10 | 47,706 | $6,950 |
| 02/04/2025 | $1.17 | $1.17 (0%) | $1.25 | $1.15 | 10,918 | $7,133 |
| 02/03/2025 | $1.10 | $1.19 (8.18%) | $1.30 | $1.10 | 87,481 | $7,255 |
| 01/31/2025 | $1.22 | $1.09 (-10.66%) | $1.39 | $1.07 | 81,900 | $6,645 |
| 01/30/2025 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.31 | 8,048 | $8,230 |
| 01/29/2025 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.35 | 16,557 | $8,230 |
| 01/28/2025 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.18 | 21,600 | $8,108 |
| 01/27/2025 | $1.18 | $1.29 (9.32%) | $1.32 | $1.13 | 23,400 | $7,864 |
| 01/24/2025 | $1.17 | $1.16 (-0.85%) | $1.28 | $1.14 | 9,927 | $7,072 |
| 01/23/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.18 | 8,716 | $7,438 |
| 01/22/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.21 | 33,016 | $7,682 |
| 01/21/2025 | $1.16 | $1.29 (11.21%) | $1.31 | $1.16 | 11,200 | $7,864 |
| 01/17/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 10,257 | $7,255 |
| 01/16/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.15 | 7,100 | $7,316 |
| 01/15/2025 | $1.15 | $1.25 (8.7%) | $1.27 | $1.15 | 12,502 | $7,621 |
| 01/14/2025 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 13,839 | $7,011 |
| 01/13/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.14 | 23,739 | $7,377 |
| 01/10/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.15 | 41,536 | $7,438 |
| 01/08/2025 | $1.38 | $1.28 (-7.25%) | $1.39 | $1.28 | 24,325 | $7,804 |
| 01/07/2025 | $1.39 | $1.41 (1.44%) | $1.46 | $1.31 | 40,400 | $8,596 |
| 01/06/2025 | $1.34 | $1.38 (2.99%) | $1.41 | $1.30 | 51,232 | $8,413 |
| 01/03/2025 | $1.18 | $1.31 (11.02%) | $1.33 | $1.17 | 54,648 | $7,986 |
| 01/02/2025 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.10 | 421,515 | $7,377 |
| 12/31/2024 | $1.03 | $1.22 (18.45%) | $1.26 | $1.00 | 149,132 | $7,438 |
| 12/30/2024 | $0.97 | $1.00 (3.09%) | $1.07 | $0.97 | 66,417 | $6,097 |
| 12/27/2024 | $0.99 | $0.97 (-2.22%) | $1.05 | $0.97 | 95,700 | $5,903 |
| 12/26/2024 | $1.02 | $0.98 (-3.92%) | $1.13 | $0.98 | 85,607 | $5,975 |
| 12/24/2024 | $1.12 | $0.98 (-12.5%) | $1.12 | $0.98 | 31,247 | $5,975 |
| 12/23/2024 | $0.94 | $0.95 (1.06%) | $1.03 | $0.94 | 67,127 | $5,792 |
| 12/20/2024 | $0.98 | $0.97 (-0.61%) | $1.01 | $0.95 | 36,858 | $5,914 |
| 12/19/2024 | $0.96 | $1.00 (4.16%) | $1.04 | $0.96 | 42,900 | $6,096 |
| 12/18/2024 | $1.00 | $0.96 (-4%) | $1.02 | $0.96 | 81,478 | $5,853 |
| 12/17/2024 | $1.13 | $1.00 (-11.51%) | $1.13 | $1.00 | 27,958 | $6,096 |
| 12/16/2024 | $1.01 | $0.99 (-2.18%) | $1.01 | $0.95 | 66,603 | $6,023 |
| 12/13/2024 | $0.95 | $0.97 (2.57%) | $1.03 | $0.95 | 106,005 | $5,932 |
| 12/12/2024 | $0.98 | $0.95 (-3.06%) | $1.16 | $0.95 | 64,100 | $5,792 |
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.
