Akili Inc (AKLI) Historical Stock Data
0.24 ↑0.01 (2.50%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKLI is down -0.46% a day on average. There have been 11 days where Akili Inc closed green and 19 days where AKLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.24 | 0.24 | ↑$0.00 (0.21%) | 0.23 | 0.25 | 51.23K |
| 2024-04-18 | 0.21 | 0.23 | ↑$0.02 (9.48%) | 0.21 | 0.25 | 202.13K |
| 2024-04-17 | 0.22 | 0.21 | ↓$0.01 (-5.12%) | 0.21 | 0.23 | 111.13K |
| 2024-04-16 | 0.23 | 0.22 | ↓$0.00 (-0.13%) | 0.22 | 0.23 | 50.44K |
| 2024-04-15 | 0.26 | 0.23 | ↓$0.03 (-10.19%) | 0.23 | 0.26 | 92.89K |
| 2024-04-12 | 0.25 | 0.26 | ↑$0.01 (5.16%) | 0.25 | 0.28 | 94.41K |
| 2024-04-11 | 0.26 | 0.26 | ↓$0.00 (-0.69%) | 0.25 | 0.28 | 76.38K |
| 2024-04-10 | 0.24 | 0.25 | ↑$0.01 (3.22%) | 0.24 | 0.25 | 27.09K |
| 2024-04-09 | 0.25 | 0.24 | ↓$0.01 (-3.26%) | 0.23 | 0.26 | 169.64K |
| 2024-04-08 | 0.26 | 0.26 | ↑$0.00 (1.80%) | 0.24 | 0.29 | 133.22K |
| 2024-04-05 | 0.25 | 0.25 | ↓$0.01 (-2.10%) | 0.23 | 0.26 | 88.58K |
| 2024-04-04 | 0.27 | 0.25 | ↓$0.02 (-5.56%) | 0.25 | 0.27 | 71.27K |
| 2024-04-03 | 0.27 | 0.25 | ↓$0.02 (-6.52%) | 0.25 | 0.27 | 79.97K |
| 2024-04-02 | 0.27 | 0.26 | ↓$0.01 (-3.70%) | 0.25 | 0.28 | 117.13K |
| 2024-04-01 | 0.29 | 0.28 | ↓$0.01 (-3.90%) | 0.27 | 0.30 | 116.09K |
| 2024-03-28 | 0.29 | 0.29 | ↓$0.00 (-1.13%) | 0.28 | 0.31 | 226.35K |
| 2024-03-27 | 0.33 | 0.29 | ↓$0.04 (-11.29%) | 0.29 | 0.33 | 627.52K |
| 2024-03-26 | 0.29 | 0.38 | ↑$0.09 (32.75%) | 0.29 | 0.41 | 2.03M |
| 2024-03-25 | 0.27 | 0.29 | ↑$0.03 (10.49%) | 0.26 | 0.32 | 300.79K |
| 2024-03-22 | 0.28 | 0.27 | ↓$0.01 (-4.33%) | 0.27 | 0.29 | 124.76K |
| 2024-03-21 | 0.27 | 0.29 | ↑$0.02 (8.15%) | 0.27 | 0.30 | 252.60K |
| 2024-03-20 | 0.28 | 0.27 | ↓$0.00 (-1.73%) | 0.26 | 0.28 | 200.34K |
| 2024-03-19 | 0.26 | 0.27 | ↑$0.01 (2.65%) | 0.23 | 0.27 | 173.50K |
| 2024-03-18 | 0.26 | 0.25 | ↓$0.00 (-0.55%) | 0.25 | 0.27 | 154.29K |
| 2024-03-15 | 0.25 | 0.26 | ↑$0.00 (1.72%) | 0.24 | 0.26 | 150.36K |
| 2024-03-14 | 0.29 | 0.26 | ↓$0.03 (-10.86%) | 0.25 | 0.29 | 252.11K |
| 2024-03-13 | 0.30 | 0.28 | ↓$0.02 (-5.28%) | 0.28 | 0.31 | 262.76K |
| 2024-03-12 | 0.34 | 0.30 | ↓$0.04 (-11.35%) | 0.29 | 0.35 | 205.68K |
| 2024-03-11 | 0.35 | 0.33 | ↓$0.02 (-5.43%) | 0.32 | 0.35 | 319.06K |
| 2024-03-08 | 0.33 | 0.34 | ↑$0.01 (3.66%) | 0.32 | 0.35 | 198.38K |
Create an account or log in to view more rows.
$AKLI lmao wtf was that
$AKLI BOUGHT TODAY!
$AKLI the trend is your friend
until the end.
$AKLI has just been halted from trading.
$AKLI When in doubt
zoom out. ??
$AKLI Burn burn burn
$AKLI we like the stock
$AKLI this is just going to go up forever
$AKLI is being added
$AKLI bear trap dude