Get the Stockscreener App
0.9747
0.87%
-0.0086
After Hours:
.98
0.0053
+0.54%
Akebia Therapeutics Inc Stock (AKBA) Price History
The historical daily chart and data for Akebia Therapeutics Inc stock (AKBA), show that the latest closing stock price as of September 04, 2026, is $0.9747.
- Akebia Therapeutics Inc all-time high stock price is $31.00, occurred on June 20, 2014.
- The lowest Akebia Therapeutics Inc stock price recorded was $0.241 on October 24, 2022. Since then, Akebia Therapeutics Inc's stock price has risen over 304.44% to $0.9747 now.
- The 52-week high stock price for AKBA is $3.20, representing a 228.31% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for AKBA is $0.814, indicating a -16.49% decrease from the current share price, occurred on August 17, 2026.
- The closing price of Akebia Therapeutics Inc (AKBA) stock in the beginning of 2025 was $2.45. The stock closed the year at $0.577, a loss of over -76.45% for the year.
The table below shows more information about AKBA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.9961 | $0.9471 | $0.049 | 8,347,683.0 | -0.87% |
| Sep 03, 2026 | $1.00 | $0.9615 | $0.0385 | 7,456,511.0 | +0.31% |
| Sep 02, 2026 | $1.01 | $0.9474 | $0.0626 | 12,854,758.0 | +3.77% |
| Sep 01, 2026 | $0.9472 | $0.9099 | $0.0373 | 12,453,199.0 | +2.82% |
| Aug 31, 2026 | $0.9349 | $0.855 | $0.0799 | 15,179,711.0 | +4.58% |
| Aug 28, 2026 | $0.94 | $0.865 | $0.075 | 10,169,133.0 | -6.51% |
| Aug 27, 2026 | $0.96 | $0.9056 | $0.0544 | 13,286,221.0 | +3.67% |
| Aug 26, 2026 | $0.957 | $0.8762 | $0.0808 | 14,025,614.0 | -5.42% |
| Aug 25, 2026 | $0.963 | $0.90 | $0.063 | 11,341,035.0 | +6.42% |
| Aug 24, 2026 | $0.9106 | $0.8723 | $0.0384 | 8,125,077.0 | -0.66% |
| Aug 21, 2026 | $0.955 | $0.9055 | $0.0496 | 6,449,986.0 | -1.39% |
| Aug 20, 2026 | $0.9298 | $0.8722 | $0.0576 | 13,676,594.0 | +3.84% |
| Aug 19, 2026 | $0.8977 | $0.85 | $0.0477 | 9,843,477.0 | +3.94% |
| Aug 18, 2026 | $0.8626 | $0.8382 | $0.0244 | 1,947,949.0 | -0.95% |
| Aug 17, 2026 | $0.88 | $0.814 | $0.066 | 4,242,896.0 | -1.47% |
| Aug 14, 2026 | $0.8882 | $0.8581 | $0.0301 | 2,086,385.0 | +0.37% |
| Aug 13, 2026 | $0.949 | $0.8641 | $0.0849 | 4,084,289.0 | -2.64% |
| Aug 12, 2026 | $0.91 | $0.867 | $0.043 | 4,545,181.0 | +3.08% |
| Aug 11, 2026 | $0.8849 | $0.84 | $0.0449 | 3,788,683.0 | +2.67% |
| Aug 10, 2026 | $0.909 | $0.8367 | $0.0723 | 8,416,631.0 | -7.24% |
Akebia Therapeutics Inc Stock (AKBA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Akebia Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKBA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Akebia Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Akebia Therapeutics Inc Stock (AKBA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.01 | $0.9099 | $0.1001 | 49,459,834.0 | +6.08% |
| Aug, 2026 | $1.35 | $0.814 | $0.541 | 168,434,287.0 | -30.39% |
| Jul, 2026 | $1.46 | $1.15 | $0.31 | 71,717,646.0 | +15.79% |
| Jun, 2026 | $1.29 | $0.8227 | $0.4673 | 129,407,213.0 | +11.76% |
| May, 2026 | $1.54 | $0.875 | $0.665 | 110,760,331.0 | -26.09% |
| Apr, 2026 | $1.59 | $1.30 | $0.295 | 47,069,568.0 | -0.72% |
| Mar, 2026 | $1.56 | $1.18 | $0.38 | 61,901,055.0 | +6.11% |
| Feb, 2026 | $1.60 | $1.14 | $0.46 | 75,056,902.0 | -7.09% |
| Jan, 2026 | $1.63 | $1.30 | $0.33 | 59,520,288.0 | -12.42% |
Akebia Therapeutics Inc Stock (AKBA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.73 | $1.45 | $0.285 | 65,539,323.0 | +0.63% |
| Nov, 2025 | $2.22 | $1.49 | $0.73 | 96,018,421.0 | -28.51% |
| Oct, 2025 | $3.20 | $2.06 | $1.14 | 94,804,112.0 | -19.05% |
| Sep, 2025 | $3.22 | $2.66 | $0.56 | 72,767,625.0 | -13.06% |
| Aug, 2025 | $3.79 | $2.92 | $0.87 | 88,091,462.0 | -14.79% |
| Jul, 2025 | $4.08 | $3.47 | $0.6087 | 70,307,168.0 | +1.24% |
| Jun, 2025 | $4.08 | $2.97 | $1.11 | 127,705,302.0 | +20.13% |
| May, 2025 | $3.14 | $2.25 | $0.89 | 101,391,007.0 | +25.73% |
| Apr, 2025 | $2.48 | $1.52 | $0.96 | 84,404,534.0 | +25.52% |
| Mar, 2025 | $2.89 | $1.52 | $1.37 | 119,343,052.0 | +3.78% |
| Feb, 2025 | $2.21 | $1.74 | $0.475 | 37,953,794.0 | -17.41% |
| Jan, 2025 | $2.41 | $1.72 | $0.695 | 49,059,450.0 | +17.89% |
Akebia Therapeutics Inc Stock (AKBA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.17 | $1.74 | $0.43 | 41,632,666.0 | -10.19% |
| Nov, 2024 | $2.13 | $1.67 | $0.46 | 48,462,975.0 | +24.10% |
| Oct, 2024 | $1.74 | $1.24 | $0.50 | 38,299,640.0 | +25.76% |
| Sep, 2024 | $1.54 | $1.27 | $0.27 | 28,854,139.0 | -14.84% |
| Aug, 2024 | $1.58 | $1.07 | $0.51 | 41,628,247.0 | +12.32% |
| Jul, 2024 | $1.57 | $0.91 | $0.6586 | 56,728,363.0 | +35.29% |
| Jun, 2024 | $1.20 | $0.80 | $0.395 | 77,545,549.0 | -8.93% |
| May, 2024 | $1.56 | $1.00 | $0.56 | 63,072,529.0 | -11.11% |
| Apr, 2024 | $1.93 | $1.23 | $0.70 | 93,068,116.0 | -31.15% |
| Mar, 2024 | $2.48 | $1.34 | $1.14 | 163,594,353.0 | +15.82% |
| Feb, 2024 | $1.74 | $1.32 | $0.42 | 41,706,623.0 | -5.95% |
| Jan, 2024 | $1.82 | $1.21 | $0.61 | 47,281,427.0 | +35.48% |
1.66%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):