AKBA
Akebia Therapeut (AKBA)
NASDAQ
$0.86-$0.01 (-1.15%)
Price as of Oct 02, 2026 6:03 PM EDT
  • $241.4M
    Market Cap
  • -67.86%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -7.80%
    Low Price$0.87
    High Price$1.03
  • 3 Months
    -28.02%
    Low Price$0.84
    High Price$1.43
  • 1 Year
    -67.86%
    Low Price$0.84
    High Price$3.17
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
0.91
0.92
0.87
0.87
-5.33%
4,518,288
09/30/2026
0.89
0.93
0.87
0.92
+3.83%
10,827,762
09/29/2026
0.90
0.90
0.87
0.89
-0.78%
3,454,321
09/28/2026
0.89
0.90
0.88
0.89
-0.35%
3,399,259
09/25/2026
0.92
0.93
0.89
0.90
-2.48%
4,377,833
09/24/2026
0.92
0.95
0.91
0.92
-1.46%
3,730,025
09/23/2026
0.99
0.99
0.93
0.93
-4.84%
5,390,953
09/22/2026
0.95
1.00
0.94
0.98
+4.42%
5,111,315
09/21/2026
0.93
0.95
0.92
0.94
+2.49%
11,093,411
09/18/2026
0.89
0.93
0.88
0.92
+2.26%
7,372,561
09/17/2026
0.93
0.94
0.87
0.90
-2.43%
8,717,316
09/16/2026
0.91
0.94
0.90
0.92
+1.64%
7,503,792
09/15/2026
0.96
0.98
0.90
0.90
-6.22%
5,778,790
09/14/2026
0.95
1.02
0.90
0.96
+1.18%
8,833,018
09/11/2026
0.97
0.98
0.95
0.95
+0.55%
6,141,452
09/10/2026
0.95
0.97
0.93
0.95
-0.78%
4,921,838
09/09/2026
1.03
1.05
0.95
0.95
-7.39%
4,879,944
09/08/2026
0.96
1.03
0.95
1.03
+5.67%
3,064,909
09/04/2026
0.99
1.00
0.95
0.97
-0.87%
8,347,916
09/03/2026
1.00
1.00
0.96
0.98
+0.31%
7,456,779
09/02/2026
0.95
1.01
0.95
0.98
+3.77%
12,862,353
09/01/2026
0.91
0.95
0.91
0.94
+2.82%
12,453,269
08/31/2026
0.88
0.93
0.86
0.92
+4.58%
15,180,053
08/28/2026
0.94
0.94
0.87
0.88
-6.51%
10,188,404
08/27/2026
0.91
0.96
0.91
0.94
+3.67%
13,288,268
08/26/2026
0.96
0.96
0.88
0.91
-5.42%
14,030,629
08/25/2026
0.90
0.96
0.90
0.96
+6.42%
11,342,585
08/24/2026
0.91
0.91
0.87
0.90
-0.66%
8,125,287
08/21/2026
0.92
0.96
0.91
0.91
-1.39%
6,450,124
08/20/2026
0.88
0.93
0.87
0.92
+3.84%
13,718,442
08/19/2026
0.85
0.90
0.85
0.89
+3.94%
9,875,848
08/18/2026
0.86
0.86
0.84
0.85
-0.95%
1,955,461
08/17/2026
0.87
0.88
0.81
0.86
-1.47%
4,263,932
08/14/2026
0.87
0.89
0.86
0.87
+0.37%
2,087,494
08/13/2026
0.90
0.95
0.86
0.87
-2.64%
4,092,739
08/12/2026
0.87
0.91
0.87
0.89
+3.08%
4,554,986
08/11/2026
0.84
0.88
0.84
0.87
+2.67%
3,793,849
08/10/2026
0.90
0.91
0.84
0.84
-7.24%
8,489,857
08/07/2026
0.96
0.96
0.89
0.91
-4.66%
10,929,991
08/06/2026
0.90
1.01
0.85
0.95
-26.02%
17,685,523
08/05/2026
1.32
1.36
1.28
1.29
-2.27%
4,527,749
08/05/2026
-$0.03 Earnings
08/04/2026
1.31
1.35
1.31
1.32
+0.76%
2,695,653
08/03/2026
1.31
1.34
1.30
1.31
-0.76%
2,095,873
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