Skip to main content
AKTX logo

Akari Therapeutics, Plc

AKTXNASDAQHealthcareBiotechnology

$8.84Today:- (-)1Y +1048.05%

As of Oct 15, 2026 close

Market cap
$15.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.22$29.32
Volume (live)
-
Avg. volume (3M)
65.02K

Akari Therapeutics (AKTX) Historical Stock Prices

Analyze Akari Therapeutics (AKTX) 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.

Akari Therapeutics (AKTX) Interactive Price Chart

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

Loading chart...

AKTX 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
AKTX 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 15, 20267.878.897.008.848.8455.62K
Oct 14, 20268.108.107.197.287.2834.88K
Oct 13, 20268.338.707.907.907.9018.52K
Oct 12, 20268.709.058.348.548.54112.36K
Oct 9, 20268.518.978.208.778.7776.44K
Oct 8, 20268.618.738.138.138.1361.88K
Oct 7, 20268.468.638.058.638.6332.44K
Oct 6, 20268.968.968.138.398.3919.70K
Oct 5, 20268.849.398.538.948.949.56K
Oct 2, 20269.019.148.268.728.7215.11K
Oct 1, 20269.3510.008.558.848.8428.46K
Sep 30, 20269.5810.058.809.309.3046.96K
Sep 29, 20269.8310.759.559.729.7250.67K
Sep 28, 20269.9910.979.699.819.8181.98K
Sep 25, 202610.2510.259.309.769.7671.53K
Sep 24, 20269.9010.109.5610.0610.0647.38K
Sep 23, 202610.4210.429.329.669.6686.36K
Sep 22, 20269.2410.108.5310.0510.0578.42K
Sep 21, 20269.529.819.079.389.3818.70K
Sep 18, 20269.6310.139.169.169.1663.42K
Sep 17, 202610.2610.749.399.889.88126.39K
Sep 16, 202611.0011.009.7810.1210.1216.37K
Sep 15, 202611.0511.0510.0010.2510.2527.59K
Sep 14, 202611.4311.6110.6811.0411.0439.96K
Sep 11, 202610.5111.5010.5111.3011.30133.26K
Sep 10, 202610.6311.0610.0710.8810.88166.03K
Sep 9, 202610.8912.1510.0210.5710.57131.07K
Sep 8, 202611.3212.0410.7510.9610.96128.54K
Sep 4, 202610.4111.8210.1711.4711.47108.91K
Sep 3, 202610.0011.409.6510.8410.8461.95K
Sep 2, 202610.0910.409.6010.1510.1546.50K
Sep 1, 202610.4410.509.4410.3710.37174.97K
Aug 31, 202610.6211.409.7510.4310.4381.40K
Aug 28, 20268.9311.088.8010.7010.70168.63K
Aug 27, 20269.609.608.759.019.0154.08K
Aug 26, 20268.109.967.959.109.10254.84K
Aug 25, 20267.978.107.697.877.8730.41K
Aug 24, 20268.008.067.367.477.4741.37K
Aug 21, 20268.108.107.707.857.8510.99K
Aug 20, 20268.108.107.697.797.7916.54K
Aug 19, 20267.858.107.707.907.9015.25K
Aug 18, 20267.308.007.247.907.90104.16K
Aug 17, 20267.688.107.047.527.52154.76K
Aug 14, 20267.017.996.517.547.54164.32K
Aug 13, 20267.497.506.917.007.0030.66K
Aug 12, 20267.587.607.007.187.1856.34K
Aug 11, 20267.647.777.537.737.7311.44K
Aug 10, 20267.087.977.087.537.5325.32K
Aug 7, 20267.988.037.007.007.0068.97K
Aug 6, 20267.888.097.318.088.0811.04K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 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.