Akoustis Technologies Inc (AKTS) Historical Stock Data

0.49 ↓0.02 (-4.70%)

As of April 19, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, AKTS is down -1.11% a day on average. There have been 12 days where Akoustis Technologies Inc closed green and 18 days where AKTS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	0.50	0.49	↓$0.01 (-2.60%)	0.48	0.52	473.95K
2024-04-18	0.51	0.51	↓$0.00 (-0.49%)	0.48	0.53	349.04K
2024-04-17	0.52	0.50	↓$0.01 (-2.74%)	0.49	0.52	368.13K
2024-04-16	0.52	0.51	↓$0.01 (-2.87%)	0.51	0.54	595.90K
2024-04-15	0.58	0.53	↓$0.05 (-9.41%)	0.51	0.58	868.33K
2024-04-12	0.58	0.57	↓$0.00 (-0.50%)	0.56	0.61	271.98K
2024-04-11	0.58	0.60	↑$0.02 (2.74%)	0.57	0.60	330.19K
2024-04-10	0.58	0.59	↑$0.01 (0.86%)	0.56	0.61	502.64K
2024-04-09	0.59	0.60	↑$0.01 (1.19%)	0.58	0.64	350.02K
2024-04-08	0.59	0.59	↑$0.00 (0.58%)	0.58	0.64	603.15K
2024-04-05	0.59	0.58	↓$0.01 (-2.24%)	0.55	0.64	714.37K
2024-04-04	0.59	0.60	↑$0.01 (1.02%)	0.58	0.62	533.29K
2024-04-03	0.57	0.59	↑$0.02 (3.51%)	0.53	0.60	382.85K
2024-04-02	0.56	0.54	↓$0.02 (-2.75%)	0.54	0.58	465.91K
2024-04-01	0.59	0.55	↓$0.04 (-6.86%)	0.53	0.60	590.85K
2024-03-28	0.57	0.59	↑$0.02 (3.70%)	0.57	0.62	297.97K
2024-03-27	0.55	0.58	↑$0.04 (6.68%)	0.54	0.59	530.17K
2024-03-26	0.56	0.54	↓$0.02 (-3.91%)	0.53	0.61	574.08K
2024-03-25	0.57	0.57	↓$0.00 (-0.32%)	0.57	0.58	437.53K
2024-03-22	0.61	0.57	↓$0.04 (-7.18%)	0.55	0.62	324.88K
2024-03-21	0.64	0.61	↓$0.03 (-3.99%)	0.59	0.64	483.41K
2024-03-20	0.60	0.61	↑$0.01 (1.18%)	0.56	0.61	430.37K
2024-03-19	0.54	0.61	↑$0.07 (12.20%)	0.54	0.63	1.03M
2024-03-18	0.58	0.54	↓$0.04 (-7.46%)	0.53	0.60	1.03M
2024-03-15	0.56	0.54	↓$0.02 (-3.62%)	0.54	0.61	3.59M
2024-03-14	0.61	0.57	↓$0.04 (-6.97%)	0.57	0.62	640.79K
2024-03-13	0.60	0.60	↑$0.00 (0.82%)	0.59	0.63	280.42K
2024-03-12	0.62	0.60	↓$0.03 (-4.74%)	0.60	0.64	504.38K
2024-03-11	0.63	0.62	↓$0.01 (-0.87%)	0.61	0.65	489.43K
2024-03-08	0.62	0.63	↑$0.01 (1.74%)	0.60	0.66	681.14K