5 DAY PERFORMANCE
-97.13%
1 MONTH PERFORMANCE
-97.72%
3 MONTH PERFORMANCE
-98.24%
6 MONTH PERFORMANCE
-93.56%
YEAR-TO-DATE PERFORMANCE
-97.84%
1 YEAR PERFORMANCE
-99.39%
Akari Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $8.46 | $8.63 (2.01%) | $8.63 | $8.05 | 32.45 K | $15.46 M |
| 10/06/2026 | $8.96 | $8.39 (-6.36%) | $8.96 | $8.13 | 19.80 K | $15.03 M |
| 10/05/2026 | $8.84 | $8.94 (1.13%) | $9.39 | $8.53 | 9.60 K | $16.02 M |
| 10/02/2026 | $9.01 | $8.72 (-3.22%) | $9.14 | $8.26 | 15.30 K | $15.62 M |
| 10/01/2026 | $9.35 | $8.84 (-5.45%) | $10.00 | $8.55 | 28.60 K | $15.84 M |
| 09/30/2026 | $9.58 | $9.30 (-2.92%) | $10.05 | $8.80 | 47.00 K | $16.66 M |
| 09/29/2026 | $9.83 | $9.72 (-1.12%) | $10.75 | $9.55 | 50.70 K | $17.41 M |
| 09/28/2026 | $9.99 | $9.81 (-1.8%) | $10.98 | $9.69 | 82.01 K | $17.57 M |
| 09/25/2026 | $10.25 | $9.76 (-4.78%) | $10.25 | $9.30 | 71.54 K | $17.48 M |
| 09/24/2026 | $9.90 | $10.06 (1.62%) | $10.10 | $9.57 | 47.40 K | $18.02 M |
| 09/23/2026 | $10.42 | $9.66 (-7.29%) | $10.42 | $9.32 | 86.42 K | $17.31 M |
| 09/22/2026 | $9.24 | $10.05 (8.77%) | $10.10 | $8.53 | 78.50 K | $18.00 M |
| 09/21/2026 | $9.52 | $9.38 (-1.47%) | $9.81 | $9.07 | 18.70 K | $16.80 M |
| 09/18/2026 | $9.63 | $9.16 (-4.88%) | $10.13 | $9.16 | 63.70 K | $16.41 M |
| 09/17/2026 | $10.26 | $9.88 (-3.7%) | $10.74 | $9.39 | 126.51 K | $17.70 M |
| 09/16/2026 | $11.00 | $10.12 (-8%) | $11.00 | $9.78 | 16.40 K | $18.13 M |
| 09/15/2026 | $11.05 | $10.25 (-7.24%) | $11.05 | $10.00 | 27.74 K | $18.36 M |
| 09/14/2026 | $11.43 | $11.04 (-3.41%) | $11.61 | $10.68 | 40.00 K | $19.78 M |
| 09/11/2026 | $10.51 | $11.30 (7.52%) | $11.50 | $10.51 | 135.28 K | $20.24 M |
| 09/10/2026 | $10.63 | $10.88 (2.35%) | $11.07 | $10.07 | 166.03 K | $19.49 M |
| 09/09/2026 | $10.89 | $10.57 (-2.94%) | $12.15 | $10.02 | 131.10 K | $18.94 M |
| 09/08/2026 | $11.32 | $10.96 (-3.18%) | $12.04 | $10.75 | 128.54 K | $19.63 M |
| 09/04/2026 | $10.41 | $11.47 (10.18%) | $11.82 | $10.17 | 108.91 K | $20.55 M |
| 09/03/2026 | $10.00 | $10.84 (8.4%) | $11.40 | $9.65 | 61.95 K | $19.42 M |
| 09/02/2026 | $10.09 | $10.15 (0.59%) | $10.40 | $9.60 | 46.50 K | $18.18 M |
| 09/01/2026 | $10.44 | $10.37 (-0.67%) | $10.50 | $9.44 | 174.97 K | $18.58 M |
| 08/31/2026 | $10.62 | $10.43 (-1.79%) | $11.40 | $9.75 | 81.40 K | $18.69 M |
| 08/28/2026 | $8.93 | $10.70 (19.82%) | $11.08 | $8.80 | 168.63 K | $19.17 M |
| 08/27/2026 | $9.60 | $9.01 (-6.15%) | $9.60 | $8.75 | 54.08 K | $16.14 M |
| 08/26/2026 | $8.10 | $9.10 (12.35%) | $9.96 | $7.95 | 254.84 K | $16.30 M |
| 08/25/2026 | $7.97 | $7.87 (-1.25%) | $8.10 | $7.69 | 30.41 K | $14.10 M |
| 08/24/2026 | $8.00 | $7.47 (-6.63%) | $8.06 | $7.36 | 41.40 K | $13.38 M |
| 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 |
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.
