5 DAY PERFORMANCE
-96.84%
1 MONTH PERFORMANCE
-97.13%
3 MONTH PERFORMANCE
-98.63%
6 MONTH PERFORMANCE
-97.55%
YEAR-TO-DATE PERFORMANCE
-97.84%
1 YEAR PERFORMANCE
-99.32%
Akari Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.10 | $7.85 (-3.09%) | $8.10 | $7.70 | 11.00 K | $14.06 M |
| 08/20/2026 | $8.10 | $7.79 (-3.83%) | $8.10 | $7.69 | 16.54 K | $13.96 M |
| 08/19/2026 | $7.85 | $7.90 (0.64%) | $8.10 | $7.70 | 15.25 K | $14.15 M |
| 08/18/2026 | $7.30 | $7.90 (8.22%) | $8.00 | $7.24 | 104.20 K | $14.15 M |
| 08/17/2026 | $7.68 | $7.52 (-2.08%) | $8.10 | $7.04 | 154.80 K | $13.47 M |
| 08/14/2026 | $7.01 | $7.54 (7.56%) | $7.99 | $6.51 | 164.32 K | $13.51 M |
| 08/13/2026 | $7.49 | $7.00 (-6.54%) | $7.50 | $6.91 | 30.70 K | $12.54 M |
| 08/12/2026 | $7.58 | $7.18 (-5.28%) | $7.60 | $7.00 | 56.34 K | $12.86 M |
| 08/11/2026 | $7.64 | $7.73 (1.18%) | $7.77 | $7.53 | 11.44 K | $13.85 M |
| 08/10/2026 | $7.08 | $7.53 (6.36%) | $7.97 | $7.08 | 25.32 K | $13.49 M |
| 08/07/2026 | $7.98 | $7.00 (-12.28%) | $8.03 | $7.00 | 69.00 K | $12.54 M |
| 08/06/2026 | $7.88 | $8.08 (2.54%) | $8.09 | $7.31 | 11.19 K | $14.48 M |
| 08/05/2026 | $7.97 | $7.50 (-5.9%) | $8.10 | $7.20 | 21.85 K | $13.44 M |
| 08/04/2026 | $7.39 | $7.79 (5.41%) | $7.87 | $7.37 | 8.72 K | $13.96 M |
| 08/03/2026 | $7.74 | $7.36 (-4.91%) | $7.74 | $7.19 | 24.10 K | $13.19 M |
| 07/31/2026 | $7.80 | $7.86 (0.77%) | $8.10 | $7.80 | 14.60 K | $14.08 M |
| 07/30/2026 | $8.00 | $8.00 (0%) | $8.63 | $7.72 | 69.14 K | $14.33 M |
| 07/29/2026 | $8.15 | $8.25 (1.23%) | $8.43 | $8.15 | 3.53 K | $14.78 M |
| 07/28/2026 | $8.75 | $8.43 (-3.66%) | $8.76 | $8.05 | 29.10 K | $15.10 M |
| 07/27/2026 | $8.62 | $8.46 (-1.86%) | $9.54 | $8.08 | 52.72 K | $15.16 M |
| 07/24/2026 | $8.88 | $8.70 (-2.03%) | $9.55 | $8.42 | 28.12 K | $15.59 M |
| 07/23/2026 | $9.11 | $9.30 (2.09%) | $10.03 | $9.11 | 16.82 K | $16.66 M |
| 07/22/2026 | $9.06 | $9.81 (8.28%) | $10.10 | $8.71 | 42.60 K | $17.57 M |
| 07/21/2026 | $11.25 | $9.30 (-17.33%) | $12.44 | $9.05 | 70.02 K | $16.66 M |
| 07/20/2026 | $11.49 | $10.66 (-7.22%) | $12.49 | $10.66 | 54.00 K | $19.10 M |
| 07/17/2026 | $11.50 | $11.01 (-4.26%) | $11.64 | $10.70 | 42.20 K | $19.72 M |
| 07/16/2026 | $12.10 | $11.50 (-4.96%) | $12.54 | $11.50 | 36.00 K | $20.60 M |
| 07/15/2026 | $13.01 | $12.07 (-7.23%) | $13.42 | $11.50 | 27.77 K | $21.62 M |
| 07/14/2026 | $13.01 | $13.42 (3.15%) | $13.70 | $13.01 | 41.40 K | $24.04 M |
| 07/13/2026 | $13.79 | $13.40 (-2.83%) | $15.00 | $12.66 | 90.00 K | $24.01 M |
| 07/10/2026 | $13.04 | $13.88 (6.44%) | $13.89 | $12.50 | 61.60 K | $24.87 M |
| 07/09/2026 | $13.92 | $13.16 (-5.46%) | $14.20 | $12.50 | 15.00 K | $23.58 M |
| 07/08/2026 | $14.81 | $14.21 (-4.05%) | $15.25 | $13.41 | 64.25 K | $25.46 M |
| 07/07/2026 | $10.89 | $15.48 (42.15%) | $15.50 | $10.80 | 150.94 K | $27.73 M |
| 07/06/2026 | $9.80 | $10.90 (11.22%) | $11.65 | $9.80 | 160.00 K | $19.53 M |
| 07/02/2026 | $10.60 | $10.41 (-1.79%) | $11.11 | $9.31 | 72.55 K | $18.65 M |
| 07/01/2026 | $10.29 | $10.25 (-0.39%) | $11.86 | $10.20 | 39.11 K | $18.36 M |
| 06/30/2026 | $9.75 | $10.25 (5.13%) | $11.00 | $9.20 | 265.10 K | $18.36 M |
| 06/29/2026 | $10.14 | $9.69 (-4.44%) | $11.77 | $9.66 | 211.93 K | $17.36 M |
| 06/26/2026 | $9.37 | $10.73 (14.51%) | $10.74 | $9.26 | 92.84 K | $19.22 M |
| 06/25/2026 | $10.52 | $9.52 (-9.51%) | $11.09 | $9.50 | 137.91 K | $17.05 M |
| 06/24/2026 | $11.90 | $10.76 (-9.58%) | $11.90 | $10.55 | 28.65 K | $19.28 M |
| 06/23/2026 | $11.01 | $11.79 (7.08%) | $12.21 | $10.71 | 60.30 K | $21.12 M |
| 06/22/2026 | $11.47 | $11.23 (-2.09%) | $11.79 | $10.56 | 204.60 K | $20.12 M |
| 06/18/2026 | $12.02 | $10.94 (-8.99%) | $12.80 | $10.61 | 67.63 K | $19.60 M |
| 06/17/2026 | $12.71 | $12.00 (-5.59%) | $13.97 | $11.95 | 120.84 K | $21.50 M |
| 06/16/2026 | $12.86 | $13.00 (1.09%) | $13.45 | $12.64 | 34.95 K | $23.29 M |
| 06/15/2026 | $13.40 | $13.17 (-1.72%) | $14.05 | $12.68 | 61.95 K | $23.59 M |
| 06/12/2026 | $14.23 | $13.40 (-5.83%) | $15.72 | $13.31 | 112.89 K | $24.01 M |
| 06/11/2026 | $14.14 | $14.82 (4.81%) | $15.07 | $14.14 | 82.60 K | $26.55 M |
| 06/10/2026 | $14.68 | $14.63 (-0.34%) | $15.90 | $14.11 | 39.03 K | $26.21 M |
| 06/09/2026 | $15.91 | $15.00 (-5.72%) | $15.91 | $14.48 | 16.42 K | $26.87 M |
| 06/08/2026 | $15.08 | $15.45 (2.45%) | $15.94 | $15.08 | 21.12 K | $27.68 M |
| 06/05/2026 | $15.88 | $15.07 (-5.1%) | $16.10 | $14.01 | 60.25 K | $27.00 M |
| 06/04/2026 | $14.99 | $15.84 (5.67%) | $16.11 | $14.41 | 69.40 K | $28.38 M |
| 06/03/2026 | $14.19 | $14.99 (5.64%) | $16.05 | $13.05 | 59.69 K | $26.85 M |
| 06/02/2026 | $13.69 | $14.63 (6.87%) | $16.20 | $13.40 | 265.54 K | $26.21 M |
| 06/01/2026 | $15.53 | $13.43 (-13.52%) | $16.72 | $13.00 | 195.81 K | $24.06 M |
| 05/29/2026 | $24.98 | $16.43 (-34.23%) | $25.95 | $15.65 | 546.68 K | $29.43 M |
| 05/28/2026 | $15.82 | $22.05 (39.38%) | $29.32 | $15.30 | 1.66 M | $39.50 M |
| 05/27/2026 | $16.65 | $15.93 (-4.32%) | $17.97 | $14.50 | 492.17 K | $28.54 M |
| 05/26/2026 | $13.75 | $17.81 (29.53%) | $20.16 | $13.66 | 2.54 M | $31.91 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.
