Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
3.335
+0.035 (1.06%)
Aug 14, 2025, 11:36 AM - Market open
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.25 | 3.30 | 3.24 | 3.32 | - | 0.61% | 576,972 |
| Aug 13, 2025 | 3.33 | 3.38 | 3.28 | 3.30 | 3.30 | -0.60% | 3,475,700 |
| Aug 12, 2025 | 3.36 | 3.40 | 3.29 | 3.32 | 3.32 | -0.90% | 3,063,007 |
| Aug 11, 2025 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -2.05% | 3,469,251 |
| Aug 8, 2025 | 3.06 | 3.42 | 3.03 | 3.42 | 3.42 | 13.62% | 5,823,123 |
| Aug 7, 2025 | 3.21 | 3.28 | 2.92 | 3.01 | 3.01 | -20.48% | 14,792,654 |
| Aug 6, 2025 | 3.72 | 3.79 | 3.63 | 3.79 | 3.79 | 1.75% | 4,640,213 |
| Aug 5, 2025 | 3.76 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 2,413,550 |
| Aug 4, 2025 | 3.74 | 3.76 | 3.67 | 3.76 | 3.76 | 1.08% | 2,529,870 |
| Aug 1, 2025 | 3.65 | 3.79 | 3.62 | 3.72 | 3.72 | 0.95% | 3,021,597 |
| Jul 31, 2025 | 3.66 | 3.74 | 3.62 | 3.69 | 3.69 | 0.68% | 2,474,144 |
| Jul 30, 2025 | 3.56 | 3.81 | 3.54 | 3.66 | 3.66 | 4.27% | 3,121,971 |
| Jul 29, 2025 | 3.63 | 3.64 | 3.47 | 3.51 | 3.51 | -2.23% | 2,672,599 |
| Jul 28, 2025 | 3.58 | 3.62 | 3.51 | 3.59 | 3.59 | 0.84% | 2,788,452 |
| Jul 25, 2025 | 3.85 | 3.85 | 3.51 | 3.56 | 3.56 | -7.29% | 6,903,217 |
| Jul 24, 2025 | 4.01 | 4.01 | 3.82 | 3.84 | 3.84 | -4.24% | 3,613,201 |
| Jul 23, 2025 | 3.89 | 4.02 | 3.85 | 4.01 | 4.01 | 4.16% | 2,780,783 |
| Jul 22, 2025 | 3.80 | 4.04 | 3.79 | 3.85 | 3.85 | 0.26% | 2,939,501 |
| Jul 21, 2025 | 3.88 | 3.94 | 3.77 | 3.84 | 3.84 | -0.52% | 2,555,426 |
| Jul 18, 2025 | 3.92 | 3.97 | 3.83 | 3.86 | 3.86 | -0.52% | 3,050,892 |
| Jul 17, 2025 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 1,879,422 |
| Jul 16, 2025 | 3.89 | 3.93 | 3.82 | 3.90 | 3.90 | 0.52% | 2,190,107 |
| Jul 15, 2025 | 3.98 | 3.98 | 3.81 | 3.88 | 3.88 | -2.27% | 2,876,416 |
| Jul 14, 2025 | 3.93 | 4.00 | 3.91 | 3.97 | 3.97 | 1.02% | 2,534,742 |
| Jul 11, 2025 | 3.98 | 4.08 | 3.91 | 3.93 | 3.93 | -1.26% | 2,730,464 |
| Jul 10, 2025 | 4.00 | 4.01 | 3.89 | 3.98 | 3.98 | -0.25% | 3,312,111 |
| Jul 9, 2025 | 3.74 | 4.01 | 3.72 | 3.99 | 3.99 | 7.55% | 4,759,715 |
| Jul 8, 2025 | 3.66 | 3.75 | 3.61 | 3.71 | 3.71 | 2.20% | 3,403,830 |
| Jul 7, 2025 | 3.62 | 3.77 | 3.57 | 3.63 | 3.63 | 0.28% | 3,906,339 |
| Jul 3, 2025 | 3.63 | 3.63 | 3.56 | 3.62 | 3.62 | -0.28% | 1,565,452 |
| Jul 2, 2025 | 3.58 | 3.75 | 3.48 | 3.63 | 3.63 | 1.68% | 4,619,183 |
| Jul 1, 2025 | 3.63 | 3.68 | 3.49 | 3.57 | 3.57 | -1.92% | 5,038,960 |
| Jun 30, 2025 | 3.67 | 3.74 | 3.63 | 3.64 | 3.64 | -0.27% | 2,853,005 |
| Jun 27, 2025 | 3.76 | 3.76 | 3.60 | 3.65 | 3.65 | -2.41% | 8,510,886 |
| Jun 26, 2025 | 3.70 | 3.76 | 3.61 | 3.74 | 3.74 | 1.63% | 3,090,143 |
| Jun 25, 2025 | 3.65 | 3.79 | 3.56 | 3.68 | 3.68 | 0.27% | 3,768,139 |
| Jun 24, 2025 | 3.73 | 3.87 | 3.64 | 3.67 | 3.67 | 0.82% | 5,298,312 |
| Jun 23, 2025 | 3.67 | 3.68 | 3.48 | 3.64 | 3.64 | -1.09% | 5,316,773 |
| Jun 20, 2025 | 3.60 | 3.69 | 3.52 | 3.68 | 3.68 | 3.37% | 9,316,654 |
| Jun 18, 2025 | 3.51 | 3.62 | 3.48 | 3.56 | 3.56 | 1.71% | 3,604,476 |
| Jun 17, 2025 | 3.56 | 3.59 | 3.46 | 3.50 | 3.50 | -2.23% | 3,982,790 |
| Jun 16, 2025 | 3.56 | 3.68 | 3.54 | 3.58 | 3.58 | 0.56% | 3,534,358 |
| Jun 13, 2025 | 3.59 | 3.70 | 3.51 | 3.56 | 3.56 | -2.47% | 6,476,437 |
| Jun 12, 2025 | 3.51 | 3.70 | 3.49 | 3.65 | 3.65 | 2.24% | 4,113,664 |
| Jun 11, 2025 | 3.98 | 3.98 | 3.56 | 3.57 | 3.57 | -8.93% | 7,000,130 |
| Jun 10, 2025 | 3.79 | 3.93 | 3.48 | 3.92 | 3.92 | 2.35% | 11,060,318 |
| Jun 9, 2025 | 4.04 | 4.08 | 3.83 | 3.83 | 3.83 | -3.53% | 8,127,015 |
| Jun 6, 2025 | 3.66 | 4.00 | 3.66 | 3.97 | 3.97 | 7.59% | 8,184,564 |
| Jun 5, 2025 | 3.69 | 3.73 | 3.52 | 3.69 | 3.69 | 1.37% | 5,742,346 |
| Jun 4, 2025 | 3.44 | 3.73 | 3.42 | 3.64 | 3.64 | 6.43% | 12,190,851 |