Akebia Ther (AKBA) Historical Stock Data
1.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKBA is down -0.19% a day on average. There have been 16 days where Akebia Ther closed green and 14 days where AKBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.62 | 1.73 | 3.42M |
| 2025-12-17 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.61 | 1.68 | 2.33M |
| 2025-12-16 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.60 | 1.67 | 2.53M |
| 2025-12-15 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.59 | 1.68 | 2.06M |
| 2025-12-12 | 1.67 | 1.66 | ↓$0.01 (-0.60%) | 1.65 | 1.70 | 2.11M |
| 2025-12-11 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.62 | 1.70 | 2.54M |
| 2025-12-10 | 1.58 | 1.63 | ↑$0.05 (3.16%) | 1.56 | 1.63 | 4.57M |
| 2025-12-09 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.55 | 1.63 | 3.09M |
| 2025-12-08 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.53 | 1.62 | 3.70M |
| 2025-12-05 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.53 | 1.60 | 2.20M |
| 2025-12-04 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.53 | 1.61 | 2M |
| 2025-12-03 | 1.47 | 1.57 | ↑$0.10 (6.80%) | 1.46 | 1.58 | 4.13M |
| 2025-12-02 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.45 | 1.52 | 5.97M |
| 2025-12-01 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.50 | 1.63 | 4.62M |
| 2025-11-28 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.54 | 1.60 | 1.19M |
| 2025-11-26 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.52 | 1.60 | 2.42M |
| 2025-11-25 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.56 | 1.65 | 2.54M |
| 2025-11-24 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.54 | 1.60 | 2.82M |
| 2025-11-21 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.49 | 1.59 | 3.18M |
| 2025-11-20 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.53 | 1.66 | 4.04M |
| 2025-11-19 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.57 | 1.66 | 3.98M |
| 2025-11-18 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.62 | 1.75 | 5.56M |
| 2025-11-17 | 1.69 | 1.76 | ↑$0.07 (4.14%) | 1.67 | 1.84 | 6.18M |
| 2025-11-14 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.64 | 1.79 | 13.65M |
| 2025-11-13 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.75 | 1.83 | 3.76M |
| 2025-11-12 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.77 | 1.89 | 4.44M |
| 2025-11-11 | 1.68 | 1.81 | ↑$0.13 (7.74%) | 1.67 | 1.84 | 5.19M |
| 2025-11-10 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.57 | 1.75 | 16.76M |
| 2025-11-07 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 1.96 | 2.07 | 4.48M |
| 2025-11-06 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 1.98 | 2.11 | 4.12M |
Create an account or log in to view more rows.
$AKBA do what the markets tells you to do not the other way around
$AKBA futes rippin
$AKBA this is going to skyrocket tmr!!!
$AKBA Buy the dip
$AKBA Monday I'm out Apes
going to enjoy these gains
$AKBA let’s go baby!
$AKBA what happen
$AKBA Rug pull soon?
$AKBA is anyone really buying this shit
$AKBA why is this not moving lol