Akoustis Technologies Inc (AKTS) Historical Stock Data
3.61 ↓0.18 (-4.75%)
As of Market Close on July 6th, 2022.
Historical Data
In the past 30 trading days, AKTS is up 0.53% a day on average. There have been 15 days where Akoustis Technologies Inc closed green and 15 days where AKTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.77 | 3.61 | ↓$0.16 (-4.24%) | 3.59 | 3.80 | 234.73K |
| 2022-07-05 | 3.51 | 3.79 | ↑$0.28 (7.98%) | 3.43 | 3.80 | 312.83K |
| 2022-07-01 | 3.69 | 3.61 | ↓$0.08 (-2.17%) | 3.57 | 3.73 | 200.14K |
| 2022-06-30 | 3.57 | 3.70 | ↑$0.13 (3.64%) | 3.51 | 3.77 | 306.34K |
| 2022-06-29 | 3.78 | 3.65 | ↓$0.13 (-3.44%) | 3.50 | 3.80 | 422.05K |
| 2022-06-28 | 4.08 | 3.79 | ↓$0.29 (-7.11%) | 3.77 | 4.11 | 281.45K |
| 2022-06-27 | 4.30 | 4.06 | ↓$0.24 (-5.58%) | 4.01 | 4.32 | 345.25K |
| 2022-06-24 | 4.27 | 4.31 | ↑$0.04 (0.94%) | 4.09 | 4.31 | 540.28K |
| 2022-06-23 | 4.03 | 4.16 | ↑$0.13 (3.23%) | 4.02 | 4.23 | 572.78K |
| 2022-06-22 | 3.66 | 3.97 | ↑$0.31 (8.47%) | 3.62 | 3.97 | 597.38K |
| 2022-06-21 | 3.59 | 3.79 | ↑$0.20 (5.57%) | 3.51 | 3.79 | 581.60K |
| 2022-06-17 | 3.38 | 3.52 | ↑$0.14 (4.14%) | 3.34 | 3.59 | 1.17M |
| 2022-06-16 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.25 | 3.47 | 541.82K |
| 2022-06-15 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.42 | 3.57 | 638.11K |
| 2022-06-14 | 3.57 | 3.40 | ↓$0.17 (-4.76%) | 3.28 | 3.60 | 626.95K |
| 2022-06-13 | 3.63 | 3.54 | ↓$0.09 (-2.48%) | 3.49 | 3.74 | 584.37K |
| 2022-06-10 | 3.99 | 3.87 | ↓$0.12 (-3.01%) | 3.85 | 4.02 | 346.74K |
| 2022-06-09 | 4.13 | 4.08 | ↓$0.05 (-1.21%) | 4.06 | 4.20 | 298.50K |
| 2022-06-08 | 4.36 | 4.17 | ↓$0.19 (-4.36%) | 4.15 | 4.44 | 316.47K |
| 2022-06-07 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.28 | 4.44 | 307.60K |
| 2022-06-06 | 4.23 | 4.48 | ↑$0.25 (5.91%) | 4.23 | 4.66 | 0.92M |
| 2022-06-03 | 4.23 | 4.15 | ↓$0.08 (-1.89%) | 4.10 | 4.25 | 248K |
| 2022-06-02 | 3.91 | 4.29 | ↑$0.38 (9.72%) | 3.91 | 4.31 | 462.49K |
| 2022-06-01 | 4.01 | 3.90 | ↓$0.11 (-2.74%) | 3.81 | 4.08 | 514.03K |
| 2022-05-31 | 4.25 | 4.00 | ↓$0.25 (-5.88%) | 3.98 | 4.34 | 623.77K |
| 2022-05-27 | 3.78 | 4.25 | ↑$0.47 (12.43%) | 3.76 | 4.27 | 708.58K |
| 2022-05-26 | 3.50 | 3.69 | ↑$0.19 (5.43%) | 3.48 | 3.79 | 562.52K |
| 2022-05-25 | 3.33 | 3.45 | ↑$0.12 (3.60%) | 3.25 | 3.46 | 432.95K |
| 2022-05-24 | 3.53 | 3.36 | ↓$0.17 (-4.82%) | 3.29 | 3.54 | 518.77K |
| 2022-05-23 | 3.69 | 3.59 | ↓$0.10 (-2.71%) | 3.50 | 3.75 | 486.04K |
Create an account or log in to view more rows.
$AKTS Just buy and hold
$AKTS Beautiful!! 😀
$AKTS lfg!!! So much movement ! Buy n hodl!
$AKTS wow. The volume is so low today. Unreal
$AKTS prepare your cash to buy dip
$AKTS I blocked some bears and I liked it!
$AKTS Bull trap
$AKTS going down
$AKTS MACD turned bullish
$AKTS HOLDING LONG AND STRONG!!!