Akari Therapeutics PLC (AKTX) Historical Stock Data

0.27 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKTX is down -2.19% a day on average. There have been 13 days where Akari Therapeutics PLC closed green and 17 days where AKTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.25	0.27	↑$0.02 (6.54%)	0.25	0.27	1.06M
2025-12-23	0.26	0.25	↓$0.02 (-7.29%)	0.24	0.28	1.24M
2025-12-22	0.27	0.26	↓$0.01 (-2.58%)	0.26	0.29	1.57M
2025-12-19	0.24	0.26	↑$0.02 (7.88%)	0.24	0.27	1.77M
2025-12-18	0.24	0.25	↑$0.00 (0.49%)	0.22	0.26	13.09M
2025-12-17	0.25	0.25	↑$0.00 (0.24%)	0.24	0.27	1.88M
2025-12-16	0.32	0.25	↓$0.07 (-20.75%)	0.22	0.34	3.39M
2025-12-15	0.39	0.41	↑$0.03 (6.75%)	0.39	0.41	85.90K
2025-12-12	0.39	0.39	↓$0.00 (-0.61%)	0.37	0.47	488.88K
2025-12-11	0.39	0.41	↑$0.02 (4.33%)	0.35	0.43	362.32K
2025-12-10	0.34	0.38	↑$0.04 (11.83%)	0.33	0.41	804.25K
2025-12-09	0.34	0.35	↑$0.01 (3.39%)	0.26	0.36	5.99M
2025-12-08	0.34	0.34	↑$0.00 (0.00%)	0.34	0.36	161.92K
2025-12-05	0.35	0.34	↓$0.01 (-3.14%)	0.33	0.35	94.56K
2025-12-04	0.32	0.34	↑$0.02 (6.25%)	0.32	0.36	494.15K
2025-12-03	0.35	0.34	↓$0.01 (-2.86%)	0.29	0.35	779.19K
2025-12-02	0.45	0.35	↓$0.11 (-23.45%)	0.32	0.60	16.21M
2025-12-01	0.48	0.40	↓$0.08 (-15.97%)	0.40	0.48	232.29K
2025-11-28	0.46	0.49	↑$0.02 (5.28%)	0.45	0.49	46.17K
2025-11-26	0.48	0.45	↓$0.03 (-6.79%)	0.44	0.49	63.55K
2025-11-25	0.46	0.45	↓$0.01 (-2.79%)	0.43	0.46	74.42K
2025-11-24	0.45	0.44	↓$0.01 (-1.76%)	0.42	0.47	116.24K
2025-11-21	0.47	0.45	↓$0.02 (-4.26%)	0.45	0.47	71.56K
2025-11-20	0.49	0.46	↓$0.03 (-5.23%)	0.45	0.54	85.83K
2025-11-19	0.54	0.50	↓$0.04 (-7.99%)	0.49	0.54	94.16K
2025-11-18	0.49	0.53	↑$0.04 (7.32%)	0.47	0.54	134.58K
2025-11-17	0.51	0.47	↓$0.03 (-6.77%)	0.47	0.53	182.94K
2025-11-14	0.53	0.53	↑$0.00 (0.15%)	0.50	0.56	167.63K
2025-11-13	0.56	0.52	↓$0.04 (-7.62%)	0.51	0.57	139.82K
2025-11-12	0.58	0.54	↓$0.04 (-6.40%)	0.54	0.60	97.60K