AKBA
Akebia Therapeut (AKBA)
NASDAQ
$1.33+$0.005 (+0.38%)
Price as of Aug 03, 2026 10:23 AM EDT
  • $354.1M
    Market Cap
  • -64.52%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +15.79%
    Low Price$1.22
    High Price$1.43
  • 3 Months
    -4.35%
    Low Price$0.87
    High Price$1.48
  • 1 Year
    -64.52%
    Low Price$0.87
    High Price$3.79
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.34
1.35
1.30
1.32
-2.22%
2,057,838
07/30/2026
1.24
1.36
1.24
1.35
+7.14%
3,117,062
07/29/2026
1.26
1.28
1.24
1.26
-0.79%
1,961,989
07/28/2026
1.28
1.29
1.22
1.27
-0.78%
1,667,111
07/27/2026
1.24
1.30
1.24
1.28
+4.92%
1,859,289
07/24/2026
1.22
1.24
1.20
1.22
0.00%
1,496,092
07/23/2026
1.23
1.25
1.19
1.22
-3.17%
1,626,715
07/22/2026
1.31
1.31
1.25
1.26
-3.08%
2,159,861
07/21/2026
1.27
1.33
1.27
1.30
+1.56%
1,775,666
07/20/2026
1.33
1.38
1.26
1.28
-4.48%
2,940,759
07/17/2026
1.37
1.41
1.34
1.34
-4.29%
2,524,964
07/16/2026
1.37
1.41
1.34
1.40
+1.45%
3,057,190
07/15/2026
1.39
1.40
1.36
1.38
-1.43%
1,712,999
07/14/2026
1.39
1.42
1.38
1.40
+1.45%
2,732,494
07/13/2026
1.37
1.39
1.34
1.38
-1.43%
3,386,175
07/10/2026
1.43
1.44
1.36
1.40
-2.10%
4,152,397
07/09/2026
1.41
1.46
1.36
1.43
+0.70%
4,538,594
07/08/2026
1.34
1.42
1.33
1.42
+4.41%
6,593,760
07/07/2026
1.30
1.39
1.29
1.36
+4.62%
5,861,432
07/06/2026
1.25
1.33
1.23
1.30
+4.84%
6,339,429
07/02/2026
1.22
1.24
1.16
1.24
+2.48%
4,198,654
07/01/2026
1.15
1.26
1.15
1.21
+6.14%
6,050,454
06/30/2026
1.29
1.29
1.11
1.14
+2.70%
6,941,735
06/29/2026
1.14
1.16
1.09
1.11
-2.63%
3,574,774
06/26/2026
1.04
1.14
1.03
1.14
+9.62%
11,583,394
06/25/2026
1.04
1.08
1.03
1.04
-1.89%
3,211,392
06/24/2026
1.10
1.13
1.05
1.06
-3.64%
3,980,672
06/23/2026
1.09
1.14
1.09
1.10
+0.92%
2,438,011
06/22/2026
1.08
1.14
1.07
1.09
+1.87%
5,081,424
06/18/2026
1.05
1.08
1.00
1.07
+4.90%
22,933,787
06/17/2026
0.99
1.05
0.98
1.02
+3.66%
3,953,586
06/16/2026
0.92
1.02
0.92
0.98
+4.83%
8,095,836
06/15/2026
0.93
0.94
0.90
0.94
+1.54%
5,532,027
06/12/2026
0.89
0.96
0.88
0.92
+2.79%
5,250,178
06/11/2026
0.86
0.93
0.84
0.90
+3.04%
16,696,128
06/10/2026
0.92
0.96
0.82
0.87
-5.12%
7,210,106
06/09/2026
0.95
0.96
0.90
0.92
-1.67%
2,077,653
06/08/2026
0.95
0.97
0.90
0.94
+0.03%
2,488,811
06/05/2026
0.96
0.99
0.93
0.94
-3.61%
1,848,131
06/04/2026
0.97
1.00
0.96
0.97
+0.06%
2,392,948
06/03/2026
0.94
0.97
0.92
0.97
+3.56%
4,545,325
06/02/2026
1.01
1.02
0.91
0.94
-8.20%
7,220,245
06/01/2026
1.03
1.05
1.00
1.02
0.00%
2,756,683
05/29/2026
1.04
1.06
1.02
1.02
-2.86%
2,708,651
05/28/2026
1.04
1.07
1.01
1.05
+1.94%
2,955,083
05/27/2026
1.05
1.08
1.03
1.03
-0.96%
2,738,283
05/26/2026
1.02
1.08
1.02
1.04
+1.96%
2,981,798
05/22/2026
1.01
1.05
1.00
1.02
0.00%
2,321,445
05/21/2026
1.00
1.07
0.99
1.02
+0.99%
5,545,025
05/20/2026
0.90
1.02
0.90
1.01
+12.84%
18,782,800
05/19/2026
0.98
1.01
0.88
0.90
-11.38%
15,501,837
05/18/2026
1.06
1.09
1.00
1.01
-4.72%
6,631,552
05/15/2026
1.14
1.14
1.06
1.06
-6.19%
4,820,193
05/14/2026
1.17
1.19
1.13
1.13
-4.24%
4,085,915
05/13/2026
1.17
1.20
1.16
1.18
0.00%
4,081,191
05/12/2026
1.17
1.23
1.17
1.18
+2.61%
4,573,614
05/11/2026
1.15
1.23
1.14
1.15
-0.86%
5,541,635
05/08/2026
1.17
1.20
1.13
1.16
-1.69%
4,397,994
05/07/2026
1.14
1.23
1.13
1.18
-20.27%
11,754,313
05/07/2026
-$0.03 Earnings
05/06/2026
1.47
1.53
1.46
1.48
+2.07%
3,993,904
05/05/2026
1.52
1.54
1.43
1.45
-3.33%
2,375,116
05/04/2026
1.41
1.53
1.41
1.50
+7.14%
3,274,406
05/01/2026
1.40
1.44
1.38
1.40
+1.45%
2,575,653
04/30/2026
1.39
1.41
1.36
1.38
+1.47%
1,291,839
04/29/2026
1.41
1.41
1.35
1.36
-4.23%
2,156,760
04/28/2026
1.44
1.46
1.41
1.42
0.00%
1,536,636
04/27/2026
1.43
1.51
1.42
1.42
-0.70%
2,701,072
04/24/2026
1.42
1.45
1.41
1.43
0.00%
2,379,651
04/23/2026
1.43
1.44
1.39
1.43
+0.70%
2,168,416
04/22/2026
1.42
1.45
1.40
1.42
+0.71%
1,492,265
04/21/2026
1.45
1.46
1.40
1.41
-1.40%
1,842,575
04/20/2026
1.41
1.45
1.40
1.43
+1.78%
1,971,579
04/17/2026
1.38
1.45
1.33
1.41
+4.07%
4,082,360
04/16/2026
1.54
1.56
1.35
1.35
-12.90%
5,257,171
04/15/2026
1.57
1.60
1.53
1.55
-0.64%
2,092,825
04/14/2026
1.48
1.56
1.47
1.56
+6.12%
2,259,199
04/13/2026
1.40
1.47
1.39
1.47
+5.00%
1,738,757
04/10/2026
1.41
1.46
1.38
1.40
-0.71%
2,051,361
04/09/2026
1.42
1.45
1.41
1.41
-1.40%
1,280,524
04/08/2026
1.41
1.47
1.40
1.43
+3.62%
2,524,000
04/07/2026
1.32
1.39
1.30
1.38
+4.55%
2,363,711
04/06/2026
1.37
1.40
1.32
1.32
-4.35%
2,362,249
04/02/2026
1.39
1.40
1.36
1.38
-2.13%
1,879,434
04/01/2026
1.40
1.46
1.40
1.41
+1.44%
1,853,857
03/31/2026
1.34
1.40
1.34
1.39
+5.30%
1,898,055
03/30/2026
1.34
1.36
1.30
1.32
-1.49%
2,639,500
03/27/2026
1.37
1.38
1.32
1.34
-3.60%
2,635,272
03/26/2026
1.39
1.44
1.36
1.39
0.00%
1,818,603
03/25/2026
1.40
1.42
1.36
1.39
+2.21%
1,885,264
03/24/2026
1.37
1.40
1.33
1.36
-2.86%
2,408,342
03/23/2026
1.43
1.45
1.39
1.40
-1.41%
1,946,782
03/20/2026
1.42
1.46
1.39
1.42
0.00%
7,623,986
03/19/2026
1.41
1.44
1.39
1.42
-1.39%
1,977,363
03/18/2026
1.48
1.52
1.41
1.44
-3.36%
2,905,263
03/17/2026
1.52
1.56
1.48
1.49
-1.32%
3,166,287
03/16/2026
1.48
1.54
1.46
1.51
+3.42%
2,979,615
03/13/2026
1.41
1.52
1.40
1.46
+4.29%
3,751,038
03/12/2026
1.40
1.42
1.34
1.40
0.00%
3,302,992
03/11/2026
1.38
1.40
1.33
1.40
+1.45%
2,167,075