Skip to main content
AKBA logo

Akebia Therapeutics, Inc.

AKBANASDAQHealthcareDrug Manufacturers - Specialty & Generic

$0.64Today:- (-)1Y −81.13%

As of Oct 26, 2026 close

Market cap
$173.57M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.61$3.20
Volume (live)
-
Avg. volume (3M)
8.09M

Akebia Therapeutics (AKBA) Historical Stock Prices

Analyze Akebia Therapeutics (AKBA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Akebia Therapeutics (AKBA) Interactive Price Chart

Interactive historical price chart showing Akebia Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

AKBA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AKBA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.590.680.580.640.6411.59M
Oct 23, 20260.570.600.560.570.5711.00M
Oct 22, 20260.580.600.540.560.5613.10M
Oct 21, 20260.610.640.570.590.5919.54M
Oct 20, 20260.680.710.610.620.629.98M
Oct 19, 20260.670.700.670.680.687.76M
Oct 16, 20260.700.730.670.670.677.05M
Oct 15, 20260.700.720.690.700.708.85M
Oct 14, 20260.750.770.700.700.7013.88M
Oct 13, 20260.800.800.770.770.776.49M
Oct 12, 20260.800.810.770.790.798.86M
Oct 9, 20260.820.830.800.800.806.08M
Oct 8, 20260.850.870.810.810.817.44M
Oct 7, 20260.860.890.860.870.879.16M
Oct 6, 20260.900.910.880.880.886.17M
Oct 5, 20260.870.920.850.910.917.50M
Oct 2, 20260.890.890.840.860.867.08M
Oct 1, 20260.910.920.870.870.874.50M
Sep 30, 20260.890.930.870.920.9210.83M
Sep 29, 20260.900.900.870.890.893.45M
Sep 28, 20260.890.900.880.890.893.40M
Sep 25, 20260.920.930.890.900.904.38M
Sep 24, 20260.920.950.910.920.923.73M
Sep 23, 20260.990.990.930.930.935.39M
Sep 22, 20260.951.000.940.980.985.11M
Sep 21, 20260.930.950.920.940.9411.09M
Sep 18, 20260.890.930.880.920.927.37M
Sep 17, 20260.930.940.870.900.908.72M
Sep 16, 20260.910.940.900.920.927.50M
Sep 15, 20260.960.980.900.900.905.78M
Sep 14, 20260.951.020.900.960.968.83M
Sep 11, 20260.970.980.950.950.956.14M
Sep 10, 20260.950.970.930.950.954.92M
Sep 9, 20261.031.050.950.950.954.88M
Sep 8, 20260.961.030.951.031.033.06M
Sep 4, 20260.991.000.950.970.978.35M
Sep 3, 20261.001.000.960.980.987.46M
Sep 2, 20260.951.010.950.980.9812.86M
Sep 1, 20260.910.950.910.940.9412.45M
Aug 31, 20260.880.930.850.920.9215.18M
Aug 28, 20260.940.940.860.880.8810.19M
Aug 27, 20260.910.960.910.940.9413.29M
Aug 26, 20260.960.960.880.910.9114.03M
Aug 25, 20260.900.960.900.960.9611.34M
Aug 24, 20260.910.910.870.900.908.13M
Aug 21, 20260.920.950.910.910.916.45M
Aug 20, 20260.880.930.870.920.9213.72M
Aug 19, 20260.850.900.850.890.899.88M
Aug 18, 20260.860.860.840.850.851.96M
Aug 17, 20260.870.880.810.860.864.26M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.