Akebia Therapeutics, Inc. (AKBA)
NASDAQ: AKBA · Real-Time Price · USD
1.540
-0.050 (-3.14%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
+0.070 (4.55%)
After-hours: Dec 5, 2025, 7:34 PM EST
Akebia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 2,184,983 |
| Dec 4, 2025 | 1.57 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 1,994,260 |
| Dec 3, 2025 | 1.47 | 1.58 | 1.46 | 1.57 | 1.57 | 6.80% | 4,112,155 |
| Dec 2, 2025 | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 5,960,221 |
| Dec 1, 2025 | 1.60 | 1.63 | 1.50 | 1.51 | 1.51 | -4.43% | 4,606,159 |
| Nov 28, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 1,188,376 |
| Nov 26, 2025 | 1.55 | 1.60 | 1.52 | 1.59 | 1.59 | 1.27% | 2,407,736 |
| Nov 25, 2025 | 1.57 | 1.65 | 1.56 | 1.57 | 1.57 | -1.26% | 2,542,406 |
| Nov 24, 2025 | 1.56 | 1.60 | 1.54 | 1.59 | 1.59 | 2.58% | 2,804,232 |
| Nov 21, 2025 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 0.65% | 3,174,900 |
| Nov 20, 2025 | 1.62 | 1.66 | 1.53 | 1.54 | 1.54 | -3.14% | 4,039,264 |
| Nov 19, 2025 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | -3.64% | 3,981,140 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -6.25% | 5,558,660 |
| Nov 17, 2025 | 1.69 | 1.84 | 1.67 | 1.76 | 1.76 | 5.39% | 6,184,802 |
| Nov 14, 2025 | 1.73 | 1.79 | 1.64 | 1.67 | 1.67 | -5.11% | 13,654,319 |
| Nov 13, 2025 | 1.82 | 1.83 | 1.75 | 1.76 | 1.76 | -4.86% | 3,767,220 |
| Nov 12, 2025 | 1.82 | 1.89 | 1.77 | 1.85 | 1.85 | 2.21% | 4,436,049 |
| Nov 11, 2025 | 1.68 | 1.84 | 1.67 | 1.81 | 1.81 | 8.38% | 5,189,379 |
| Nov 10, 2025 | 1.73 | 1.75 | 1.57 | 1.67 | 1.67 | -18.14% | 16,762,309 |
| Nov 7, 2025 | 2.02 | 2.07 | 1.96 | 2.04 | 2.04 | 1.49% | 4,475,761 |
| Nov 6, 2025 | 2.11 | 2.11 | 1.98 | 2.01 | 2.01 | -5.19% | 4,130,211 |
| Nov 5, 2025 | 2.08 | 2.13 | 2.06 | 2.12 | 2.12 | 1.44% | 3,070,674 |
| Nov 4, 2025 | 2.10 | 2.15 | 2.07 | 2.09 | 2.09 | -1.42% | 5,465,754 |
| Nov 3, 2025 | 2.20 | 2.22 | 2.07 | 2.12 | 2.12 | -4.07% | 4,254,707 |
| Oct 31, 2025 | 2.11 | 2.23 | 2.07 | 2.21 | 2.21 | 5.24% | 6,112,330 |
| Oct 30, 2025 | 2.09 | 2.32 | 2.07 | 2.10 | 2.10 | - | 9,161,512 |
| Oct 29, 2025 | 2.16 | 2.56 | 2.08 | 2.10 | 2.10 | -32.04% | 25,769,764 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.07 | 3.09 | 3.09 | -2.52% | 6,811,294 |
| Oct 27, 2025 | 3.06 | 3.19 | 3.05 | 3.17 | 3.17 | 4.62% | 2,387,749 |
| Oct 24, 2025 | 3.00 | 3.07 | 2.99 | 3.03 | 3.03 | 1.68% | 1,353,929 |
| Oct 23, 2025 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | -0.33% | 1,524,807 |
| Oct 22, 2025 | 3.09 | 3.10 | 2.93 | 2.99 | 2.99 | -4.17% | 2,603,568 |
| Oct 21, 2025 | 3.16 | 3.18 | 3.06 | 3.12 | 3.12 | -1.27% | 3,393,059 |
| Oct 20, 2025 | 2.95 | 3.18 | 2.93 | 3.16 | 3.16 | 7.85% | 3,366,733 |
| Oct 17, 2025 | 2.90 | 2.96 | 2.87 | 2.93 | 2.93 | 0.34% | 2,045,374 |
| Oct 16, 2025 | 2.97 | 3.10 | 2.89 | 2.92 | 2.92 | -1.02% | 3,116,501 |
| Oct 15, 2025 | 2.79 | 2.97 | 2.79 | 2.95 | 2.95 | 5.73% | 2,954,750 |
| Oct 14, 2025 | 2.75 | 2.84 | 2.70 | 2.79 | 2.79 | 0.36% | 1,652,575 |
| Oct 13, 2025 | 2.77 | 2.81 | 2.69 | 2.78 | 2.78 | 1.09% | 2,401,040 |
| Oct 10, 2025 | 2.89 | 2.91 | 2.75 | 2.75 | 2.75 | -4.84% | 2,920,130 |
| Oct 9, 2025 | 2.85 | 2.97 | 2.85 | 2.89 | 2.89 | 1.40% | 2,108,745 |
| Oct 8, 2025 | 2.99 | 3.02 | 2.83 | 2.85 | 2.85 | -3.39% | 2,576,066 |
| Oct 7, 2025 | 2.99 | 2.99 | 2.88 | 2.95 | 2.95 | -0.67% | 3,407,509 |
| Oct 6, 2025 | 2.84 | 3.01 | 2.81 | 2.97 | 2.97 | 4.95% | 4,210,566 |
| Oct 3, 2025 | 2.72 | 2.92 | 2.71 | 2.83 | 2.83 | 4.43% | 2,868,192 |
| Oct 2, 2025 | 2.68 | 2.77 | 2.66 | 2.71 | 2.71 | 1.12% | 2,626,731 |
| Oct 1, 2025 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | -1.83% | 1,997,536 |
| Sep 30, 2025 | 2.73 | 2.75 | 2.66 | 2.73 | 2.73 | 0.74% | 2,534,113 |
| Sep 29, 2025 | 2.75 | 2.79 | 2.70 | 2.71 | 2.71 | -1.09% | 1,419,050 |
| Sep 26, 2025 | 2.71 | 2.74 | 2.68 | 2.74 | 2.74 | 1.11% | 1,944,714 |