Akebia Therapeutics, Inc. (AKBA) NASDAQ

Currency In USD

AKBA Historical Return

If you invested $1000 in Akebia Therapeutics, Inc. (AKBA) 10 years ago, it would be worth $71.85 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $198.22, while $1000 invested 1 year ago would be worth $187.1. This corresponds to total returns of -92.81%, -80.18%, -81.29%, respectively, with annualized returns of -23.14%, -27.65%, -81.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AKBA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	0.57	0.57	0.57	0.6	0.56	10.99M
October 22, 2026	0.58	0.56	0.56	0.6	0.54	13.06M
October 21, 2026	0.61	0.59	0.59	0.64	0.57	19.37M
October 20, 2026	0.68	0.62	0.62	0.71	0.61	9.96M
October 19, 2026	0.67	0.68	0.68	0.7	0.67	7.76M
October 16, 2026	0.7	0.67	0.67	0.73	0.67	7.07M
October 15, 2026	0.7	0.7	0.7	0.72	0.69	8.85M
October 14, 2026	0.75	0.7	0.7	0.77	0.7	13.9M
October 13, 2026	0.8	0.77	0.77	0.8	0.77	6.5M
October 12, 2026	0.8	0.79	0.79	0.81	0.77	8.87M
October 09, 2026	0.82	0.8	0.8	0.83	0.8	6.09M
October 08, 2026	0.85	0.81	0.81	0.87	0.81	7.44M
October 07, 2026	0.86	0.87	0.87	0.89	0.86	9.16M
October 06, 2026	0.9	0.88	0.88	0.91	0.88	6.18M
October 05, 2026	0.87	0.91	0.91	0.92	0.85	7.5M
October 02, 2026	0.89	0.87	0.87	0.89	0.84	7.11M
October 01, 2026	0.91	0.87	0.87	0.92	0.87	4.51M
September 30, 2026	0.89	0.92	0.92	0.93	0.87	10.83M
September 29, 2026	0.9	0.89	0.89	0.9	0.87	3.44M
September 28, 2026	0.89	0.89	0.89	0.9	0.88	3.4M
September 25, 2026	0.92	0.9	0.9	0.93	0.89	4.37M
September 24, 2026	0.92	0.92	0.92	0.95	0.91	3.73M
September 23, 2026	0.99	0.93	0.93	0.99	0.93	5.38M
September 22, 2026	0.95	0.98	0.98	1	0.94	5.09M
September 21, 2026	0.93	0.94	0.94	0.95	0.92	11.07M
September 18, 2026	0.89	0.92	0.92	0.93	0.88	7.37M
September 17, 2026	0.93	0.9	0.9	0.94	0.87	8.7M
September 16, 2026	0.91	0.92	0.92	0.94	0.9	7.5M
September 15, 2026	0.96	0.9	0.9	0.98	0.9	5.75M
September 11, 2026	0.97	0.95	0.95	0.98	0.95	6.14M
September 10, 2026	0.95	0.95	0.95	0.97	0.93	4.92M
September 09, 2026	1.03	0.95	0.95	1.05	0.95	4.87M
September 08, 2026	0.96	1.03	1.03	1.03	0.95	3.06M
September 04, 2026	0.99	0.97	0.97	1	0.95	8.35M
September 03, 2026	1	0.98	0.98	1	0.96	0
September 02, 2026	0.95	0.98	0.98	1.01	0.95	12.85M
September 01, 2026	0.91	0.94	0.94	0.95	0.91	12.45M
August 31, 2026	0.88	0.92	0.92	0.93	0.86	15.18M
August 28, 2026	0.94	0.88	0.88	0.94	0.87	10.17M
August 27, 2026	0.91	0.94	0.94	0.96	0.91	13.29M
August 26, 2026	0.96	0.91	0.91	0.96	0.88	14.03M
August 25, 2026	0.9	0.96	0.96	0.96	0.9	11.34M
August 24, 2026	0.91	0.9	0.9	0.91	0.87	8.13M
August 21, 2026	0.92	0.91	0.91	0.96	0.91	6.45M
August 20, 2026	0.88	0.92	0.92	0.93	0.87	13.71M
August 19, 2026	0.86	0.89	0.89	0.9	0.85	0
August 18, 2026	0.86	0.85	0.85	0.86	0.84	1.95M
August 17, 2026	0.87	0.86	0.86	0.88	0.81	4.24M
August 14, 2026	0.87	0.87	0.87	0.89	0.86	2.09M
August 13, 2026	0.9	0.87	0.87	0.95	0.86	0
August 12, 2026	0.87	0.89	0.89	0.91	0.87	0
August 11, 2026	0.85	0.87	0.87	0.88	0.84	0
August 10, 2026	0.9	0.84	0.84	0.91	0.84	8.42M
August 07, 2026	0.96	0.91	0.91	0.96	0.89	0
August 06, 2026	0.9	0.95	0.95	1.01	0.85	17.67M
August 05, 2026	1.32	1.29	1.29	1.36	1.28	4.15M
August 04, 2026	1.31	1.32	1.32	1.35	1.31	2.7M
August 03, 2026	1.31	1.31	1.31	1.34	1.3	2.09M
July 31, 2026	1.34	1.32	1.32	1.35	1.3	2.06M
July 30, 2026	1.24	1.35	1.35	1.36	1.24	3.11M