5 DAY PERFORMANCE
-97.88%
1 MONTH PERFORMANCE
-98.87%
3 MONTH PERFORMANCE
-95.05%
6 MONTH PERFORMANCE
-97.65%
YEAR-TO-DATE PERFORMANCE
-97.84%
1 YEAR PERFORMANCE
-99.46%
Akari Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.37 | $10.73 (14.51%) | $10.74 | $9.26 | 92.84 K | $225.76 K |
| 06/25/2026 | $10.52 | $9.52 (-9.51%) | $11.09 | $9.50 | 137.91 K | $200.30 K |
| 06/24/2026 | $11.90 | $10.76 (-9.58%) | $11.90 | $10.55 | 28.65 K | $226.39 K |
| 06/23/2026 | $11.01 | $11.79 (7.08%) | $12.21 | $10.71 | 60.30 K | $248.06 K |
| 06/22/2026 | $11.47 | $11.23 (-2.09%) | $11.79 | $10.56 | 204.60 K | $236.28 K |
| 06/18/2026 | $12.02 | $10.94 (-8.99%) | $12.80 | $10.61 | 67.63 K | $230.18 K |
| 06/17/2026 | $12.71 | $12.00 (-5.59%) | $13.97 | $11.95 | 120.84 K | $252.48 K |
| 06/16/2026 | $12.86 | $13.00 (1.09%) | $13.45 | $12.64 | 34.95 K | $273.52 K |
| 06/15/2026 | $13.40 | $13.17 (-1.72%) | $14.05 | $12.68 | 61.95 K | $277.10 K |
| 06/12/2026 | $14.23 | $13.40 (-5.83%) | $15.72 | $13.31 | 112.89 K | $281.94 K |
| 06/11/2026 | $14.14 | $14.82 (4.81%) | $15.07 | $14.14 | 82.60 K | $311.81 K |
| 06/10/2026 | $14.68 | $14.63 (-0.34%) | $15.90 | $14.11 | 39.03 K | $307.82 K |
| 06/09/2026 | $15.91 | $15.00 (-5.72%) | $15.91 | $14.48 | 16.42 K | $315.60 K |
| 06/08/2026 | $15.08 | $15.45 (2.45%) | $15.94 | $15.08 | 21.12 K | $325.07 K |
| 06/05/2026 | $15.88 | $15.07 (-5.1%) | $16.10 | $14.01 | 60.25 K | $317.07 K |
| 06/04/2026 | $14.99 | $15.84 (5.67%) | $16.11 | $14.41 | 69.40 K | $333.27 K |
| 06/03/2026 | $14.19 | $14.99 (5.64%) | $16.05 | $13.05 | 59.69 K | $315.39 K |
| 06/02/2026 | $13.69 | $14.63 (6.87%) | $16.20 | $13.40 | 265.54 K | $307.82 K |
| 06/01/2026 | $15.53 | $13.43 (-13.52%) | $16.72 | $13.00 | 195.81 K | $282.57 K |
| 05/29/2026 | $24.98 | $16.43 (-34.23%) | $25.95 | $15.65 | 546.68 K | $345.69 K |
| 05/28/2026 | $15.82 | $22.05 (39.38%) | $29.32 | $15.30 | 1.66 M | $463.93 K |
| 05/27/2026 | $16.65 | $15.93 (-4.32%) | $17.97 | $14.50 | 492.17 K | $335.17 K |
| 05/26/2026 | $13.75 | $17.81 (29.53%) | $20.16 | $13.66 | 2.54 M | $374.72 K |
| 05/22/2026 | $9.92 | $18.27 (84.17%) | $18.99 | $8.58 | 34.04 M | $384.40 K |
| 05/21/2026 | $3.15 | $5.14 (63.17%) | $5.18 | $3.15 | 6.27 M | $108.15 K |
| 05/20/2026 | $3.73 | $3.43 (-8.04%) | $3.95 | $3.43 | 17.00 K | $72.17 K |
| 05/19/2026 | $3.34 | $3.74 (11.98%) | $3.88 | $3.26 | 26.31 K | $78.69 K |
| 05/18/2026 | $3.39 | $3.50 (3.24%) | $3.67 | $3.39 | 9.80 K | $73.64 K |
| 05/15/2026 | $3.70 | $3.49 (-5.68%) | $3.70 | $3.44 | 13.24 K | $73.43 K |
| 05/14/2026 | $3.40 | $3.70 (8.82%) | $3.77 | $3.12 | 40.30 K | $77.85 K |
| 05/13/2026 | $3.06 | $3.15 (2.94%) | $3.99 | $3.06 | 72.10 K | $66.28 K |
| 05/12/2026 | $5.24 | $3.06 (-41.6%) | $5.24 | $3.02 | 109.20 K | $64.38 K |
| 05/11/2026 | $5.81 | $5.15 (-11.36%) | $6.19 | $5.02 | 17.21 K | $108.36 K |
| 05/08/2026 | $6.54 | $6.25 (-4.43%) | $6.58 | $6.13 | 4.30 K | $131.50 K |
| 05/07/2026 | $5.90 | $6.58 (11.53%) | $6.59 | $5.86 | 12.00 K | $138.44 K |
| 05/06/2026 | $5.55 | $5.82 (4.86%) | $6.15 | $5.36 | 12.32 K | $122.45 K |
| 05/05/2026 | $5.68 | $5.62 (-1.06%) | $6.52 | $5.21 | 51.26 K | $118.24 K |
| 05/04/2026 | $5.75 | $5.99 (4.17%) | $6.10 | $5.61 | 8.30 K | $126.03 K |
| 05/01/2026 | $5.58 | $5.47 (-1.97%) | $5.62 | $5.22 | 56.90 K | $115.09 K |
| 04/30/2026 | $5.29 | $5.40 (2.08%) | $5.88 | $5.29 | 63.00 K | $113.62 K |
| 04/29/2026 | $5.82 | $5.24 (-9.97%) | $5.82 | $5.01 | 2.00 K | $110.25 K |
| 04/28/2026 | $5.55 | $5.72 (3.06%) | $5.72 | $5.55 | 2.40 K | $120.35 K |
| 04/27/2026 | $5.54 | $5.60 (1.08%) | $5.92 | $5.45 | 11.10 K | $117.82 K |
| 04/24/2026 | $5.80 | $5.80 (0%) | $5.80 | $5.75 | 1.60 K | $122.03 K |
| 04/23/2026 | $5.64 | $6.00 (6.38%) | $6.03 | $5.56 | 25.00 K | $126.24 K |
| 04/22/2026 | $5.82 | $5.79 (-0.52%) | $5.93 | $5.40 | 7.15 K | $121.82 K |
| 04/21/2026 | $5.99 | $5.87 (-2%) | $6.46 | $5.87 | 25.81 K | $123.50 K |
| 04/20/2026 | $4.57 | $5.94 (29.98%) | $6.29 | $4.54 | 734.25 K | $124.98 K |
| 04/17/2026 | $5.15 | $5.80 (12.62%) | $6.00 | $5.08 | 20.31 K | $122.03 K |
| 04/16/2026 | $4.61 | $5.12 (11.06%) | $5.27 | $4.61 | 13.11 K | $107.72 K |
| 04/15/2026 | $4.75 | $4.61 (-2.95%) | $4.84 | $4.55 | 9.60 K | $96.99 K |
| 04/14/2026 | $4.33 | $4.63 (6.93%) | $4.72 | $4.12 | 20.70 K | $97.42 K |
| 04/13/2026 | $3.99 | $4.25 (6.52%) | $4.25 | $3.78 | 14.29 K | $89.42 K |
| 04/10/2026 | $3.99 | $3.83 (-4.01%) | $4.09 | $3.80 | 6.93 K | $80.58 K |
| 04/09/2026 | $3.83 | $3.92 (2.35%) | $3.99 | $3.77 | 8.40 K | $82.48 K |
| 04/08/2026 | $3.78 | $3.88 (2.65%) | $3.89 | $3.56 | 25.50 K | $81.64 K |
| 04/07/2026 | $3.42 | $3.80 (11.11%) | $3.80 | $3.29 | 32.23 K | $79.95 K |
| 04/06/2026 | $3.99 | $3.54 (-11.28%) | $4.12 | $3.25 | 318.79 K | $74.48 K |
| 04/02/2026 | $4.80 | $4.47 (-6.88%) | $4.80 | $4.16 | 6.16 K | $94.05 K |
| 04/01/2026 | $5.15 | $4.65 (-9.71%) | $5.50 | $4.45 | 45.13 K | $97.84 K |
| 03/31/2026 | $4.99 | $5.15 (3.21%) | $5.45 | $4.56 | 28.10 K | $108.36 K |
| 03/30/2026 | $5.20 | $4.84 (-6.92%) | $5.92 | $4.80 | 10.00 K | $101.83 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.
