AKBA
Akebia Therapeut (AKBA)
NASDAQ
$0.58+$0.003 (+0.58%)
Price as of Nov 12, 2026 8:17 AM EST
  • $159.3M
    Market Cap
  • -68.99%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -28.39%
    Low Price$0.40
    High Price$0.77
  • 3 Months
    -33.79%
    Low Price$0.40
    High Price$1.03
  • 1 Year
    -68.99%
    Low Price$0.40
    High Price$1.85
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
0.53
0.58
0.52
0.57
+5.89%
3,682,408
11/10/2026
0.53
0.55
0.49
0.54
+1.69%
5,490,054
11/09/2026
0.41
0.55
0.40
0.53
+32.77%
16,886,069
11/06/2026
0.44
0.44
0.36
0.40
-5.69%
11,779,521
11/05/2026
0.51
0.55
0.42
0.43
-38.75%
17,361,478
11/05/2026
-$0.05 Earnings
11/04/2026
0.75
0.75
0.66
0.69
-4.28%
11,564,819
11/03/2026
0.72
0.75
0.71
0.73
+2.46%
6,181,729
11/02/2026
0.71
0.73
0.69
0.71
+0.27%
4,828,401
10/30/2026
0.72
0.73
0.70
0.71
-4.81%
2,776,894
10/29/2026
0.78
0.80
0.74
0.74
-2.93%
5,027,547
10/28/2026
0.67
0.78
0.66
0.76
+15.78%
6,962,349
10/27/2026
0.64
0.68
0.63
0.66
+2.58%
5,427,980
10/26/2026
0.59
0.68
0.58
0.64
+13.57%
11,585,700
10/23/2026
0.57
0.60
0.56
0.57
+0.84%
10,905,434
10/22/2026
0.58
0.60
0.54
0.56
-3.95%
13,102,683
10/21/2026
0.61
0.64
0.57
0.59
-5.31%
19,537,504
10/20/2026
0.68
0.71
0.61
0.62
-9.12%
9,999,962
10/19/2026
0.67
0.70
0.67
0.68
+1.51%
7,757,651
10/16/2026
0.70
0.73
0.67
0.67
-3.67%
7,127,831
10/15/2026
0.70
0.72
0.69
0.70
-0.93%
8,917,530
10/14/2026
0.75
0.77
0.70
0.70
-8.83%
13,956,352
10/13/2026
0.80
0.80
0.77
0.77
-2.56%
6,498,085
10/12/2026
0.80
0.81
0.77
0.79
-1.36%
8,872,514
10/09/2026
0.82
0.83
0.80
0.80
-1.68%
6,091,357
10/08/2026
0.85
0.87
0.81
0.81
-6.71%
7,446,900
10/07/2026
0.86
0.89
0.86
0.87
-0.58%
9,163,926
10/06/2026
0.90
0.91
0.88
0.88
-3.51%
6,178,611
10/05/2026
0.87
0.92
0.85
0.91
+5.26%
7,505,272
10/02/2026
0.89
0.89
0.84
0.87
-0.69%
7,136,925
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