MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKBA — Akebia Therapeutics, Inc.
NasdaqAkebia Therapeutics, Inc.
$0.87
-0.05(-5.33%)
- O
- 0.91
- H
- 0.92
- L
- 0.87
- V
- 4.5M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.87
Period Return-57.92%
Period High$4.08
Period Low$0.81
Avg Daily Volume4.45M
Total Trading Days365
AKBA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.91 | $0.92 | $0.87 | $0.87 | $-0.05 | -5.33% | 4,495,741 | $0.89 | $0.87 $0.92 |
| Sep 30, 2026 | $0.89 | $0.93 | $0.87 | $0.92 | +$0.03 | +3.83% | 10,827,763 | $0.91 | $0.87 $0.93 |
| Sep 29, 2026 | $0.90 | $0.90 | $0.87 | $0.89 | $-0.01 | -0.78% | 3,454,321 | $0.89 | $0.87 $0.90 |
| Sep 28, 2026 | $0.89 | $0.90 | $0.88 | $0.89 | $-0.00 | -0.35% | 3,399,260 | $0.88 | $0.88 $0.90 |
| Sep 25, 2026 | $0.92 | $0.93 | $0.89 | $0.90 | $-0.02 | -2.48% | 4,377,833 | $0.91 | $0.89 $0.93 |
| Sep 24, 2026 | $0.92 | $0.95 | $0.91 | $0.92 | $-0.01 | -1.46% | 3,730,026 | $0.93 | $0.91 $0.95 |
| Sep 23, 2026 | $0.99 | $0.99 | $0.93 | $0.93 | $-0.05 | -4.84% | 5,390,954 | $0.94 | $0.93 $0.99 |
| Sep 22, 2026 | $0.95 | $1.00 | $0.94 | $0.98 | +$0.04 | +4.42% | 5,111,316 | $0.98 | $0.94 $1.00 |
| Sep 21, 2026 | $0.93 | $0.95 | $0.92 | $0.94 | +$0.02 | +2.49% | 11,093,411 | $0.93 | $0.92 $0.95 |
| Sep 18, 2026 | $0.89 | $0.93 | $0.88 | $0.92 | +$0.02 | +2.26% | 7,372,561 | $0.91 | $0.88 $0.93 |
| Sep 17, 2026 | $0.93 | $0.94 | $0.87 | $0.90 | $-0.02 | -2.43% | 8,717,316 | $0.89 | $0.87 $0.94 |
| Sep 16, 2026 | $0.91 | $0.94 | $0.90 | $0.92 | +$0.01 | +1.64% | 7,503,792 | $0.91 | $0.90 $0.94 |
| Sep 15, 2026 | $0.96 | $0.98 | $0.90 | $0.90 | $-0.06 | -6.22% | 5,736,171 | $0.93 | $0.90 $0.98 |
| Sep 14, 2026 | $0.95 | $1.02 | $0.90 | $0.96 | +$0.01 | +1.18% | 8,823,740 | $0.97 | $0.90 $1.02 |
| Sep 11, 2026 | $0.97 | $0.98 | $0.95 | $0.95 | +$0.01 | +0.55% | 6,141,453 | $0.96 | $0.95 $0.98 |
| Sep 10, 2026 | $0.95 | $0.97 | $0.93 | $0.95 | $-0.01 | -0.78% | 4,921,839 | $0.95 | $0.93 $0.97 |
| Sep 9, 2026 | $1.03 | $1.05 | $0.95 | $0.95 | $-0.08 | -7.39% | 4,879,944 | $0.98 | $0.95 $1.05 |
| Sep 8, 2026 | $0.96 | $1.03 | $0.95 | $1.03 | +$0.06 | +5.67% | 3,064,910 | $0.99 | $0.95 $1.03 |
| Sep 4, 2026 | $0.99 | $1.00 | $0.95 | $0.97 | $-0.01 | -0.87% | 8,347,917 | $0.98 | $0.95 $1.00 |
| Sep 3, 2026 | $1.00 | $1.00 | $0.96 | $0.98 | +$0.00 | +0.31% | 7,456,779 | $0.98 | $0.96 $1.00 |
| Sep 2, 2026 | $0.95 | $1.01 | $0.95 | $0.98 | +$0.04 | +3.77% | 12,843,036 | $0.98 | $0.95 $1.01 |
| Sep 1, 2026 | $0.91 | $0.95 | $0.91 | $0.94 | +$0.03 | +2.82% | 12,453,269 | $0.93 | $0.91 $0.95 |
| Aug 31, 2026 | $0.88 | $0.93 | $0.86 | $0.92 | +$0.04 | +4.58% | 15,180,053 | $0.91 | $0.86 $0.93 |
| Aug 28, 2026 | $0.94 | $0.94 | $0.87 | $0.88 | $-0.06 | -6.51% | 10,188,404 | $0.89 | $0.87 $0.94 |
| Aug 27, 2026 | $0.91 | $0.96 | $0.91 | $0.94 | +$0.03 | +3.67% | 13,288,268 | $0.95 | $0.91 $0.96 |
| Aug 26, 2026 | $0.96 | $0.96 | $0.88 | $0.91 | $-0.05 | -5.42% | 14,030,629 | $0.90 | $0.88 $0.96 |
| Aug 25, 2026 | $0.90 | $0.96 | $0.90 | $0.96 | +$0.06 | +6.42% | 11,342,585 | $0.94 | $0.90 $0.96 |
| Aug 24, 2026 | $0.91 | $0.91 | $0.87 | $0.90 | $-0.01 | -0.66% | 8,125,288 | $0.89 | $0.87 $0.91 |
| Aug 21, 2026 | $0.92 | $0.96 | $0.91 | $0.91 | $-0.01 | -1.39% | 6,450,124 | $0.93 | $0.91 $0.96 |
| Aug 20, 2026 | $0.88 | $0.93 | $0.87 | $0.92 | +$0.03 | +3.84% | 13,653,286 | $0.91 | $0.87 $0.93 |