Akebia Therapeutics, Inc. (AKBA) NASDAQ

0.94

+0.0029(+0.31%)

Updated at June 03 01:48PM

Currency In USD

AKBA Historical Return

If you invested $1000 in Akebia Therapeutics, Inc. (AKBA) 10 years ago, it would be worth $106.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $282.07, while $1000 invested 1 year ago would be worth $274.65. This corresponds to total returns of -89.37%, -71.79%, -72.54%, respectively, with annualized returns of -20.07%, -22.35%, -72.54%.

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
June 02, 2026	1.01	0.94	0.94	1.02	0.91	7.21M
June 01, 2026	1.03	1.02	1.02	1.05	1	2.75M
May 29, 2026	1.04	1.02	1.02	1.06	1.02	2.7M
May 28, 2026	1.04	1.05	1.05	1.07	1.01	2.95M
May 27, 2026	1.05	1.03	1.03	1.08	1.03	2.73M
May 26, 2026	1.02	1.04	1.04	1.08	1.02	2.98M
May 22, 2026	1.01	1.02	1.02	1.05	1	2.29M
May 21, 2026	1	1.02	1.02	1.07	0.99	5.54M
May 20, 2026	0.9	1.01	1.01	1.02	0.9	18.72M
May 19, 2026	0.98	0.9	0.9	1.01	0.88	15.46M
May 18, 2026	1.06	1.01	1.01	1.09	1	6.55M
May 15, 2026	1.14	1.06	1.06	1.14	1.06	4.82M
May 14, 2026	1.18	1.13	1.13	1.19	1.13	4.05M
May 13, 2026	1.17	1.18	1.18	1.2	1.16	4.08M
May 12, 2026	1.17	1.18	1.18	1.23	1.17	4.57M
May 11, 2026	1.15	1.15	1.15	1.23	1.14	5.54M
May 08, 2026	1.17	1.16	1.16	1.2	1.13	4.39M
May 07, 2026	1.14	1.18	1.18	1.23	1.13	11.71M
May 06, 2026	1.47	1.48	1.48	1.53	1.46	3.97M
May 05, 2026	1.52	1.45	1.45	1.54	1.43	2.37M
May 04, 2026	1.41	1.5	1.5	1.53	1.41	3.27M
May 01, 2026	1.4	1.4	1.4	1.44	1.38	2.57M
April 30, 2026	1.39	1.38	1.38	1.41	1.36	1.29M
April 29, 2026	1.41	1.36	1.36	1.41	1.35	2.18M
April 28, 2026	1.44	1.42	1.42	1.46	1.41	1.53M
April 27, 2026	1.43	1.42	1.42	1.51	1.42	2.7M
April 24, 2026	1.42	1.43	1.43	1.45	1.41	2.38M
April 23, 2026	1.43	1.43	1.43	1.44	1.39	2.17M
April 22, 2026	1.42	1.42	1.42	1.45	1.4	1.49M
April 21, 2026	1.45	1.41	1.41	1.46	1.4	1.84M
April 20, 2026	1.41	1.43	1.43	1.45	1.4	1.95M
April 17, 2026	1.38	1.41	1.41	1.45	1.33	4.03M
April 16, 2026	1.54	1.35	1.35	1.56	1.35	5.19M
April 15, 2026	1.57	1.55	1.55	1.6	1.53	1.99M
April 14, 2026	1.48	1.56	1.56	1.56	1.47	2.26M
April 13, 2026	1.4	1.47	1.47	1.47	1.39	1.72M
April 10, 2026	1.41	1.4	1.4	1.46	1.38	2.05M
April 09, 2026	1.42	1.41	1.41	1.45	1.41	1.28M
April 08, 2026	1.41	1.43	1.43	1.47	1.4	2.51M
April 07, 2026	1.32	1.38	1.38	1.39	1.3	2.36M
April 06, 2026	1.37	1.32	1.32	1.4	1.32	2.36M
April 02, 2026	1.39	1.38	1.38	1.4	1.36	1.88M
April 01, 2026	1.4	1.41	1.41	1.46	1.4	1.84M
March 31, 2026	1.34	1.39	1.39	1.4	1.34	1.9M
March 30, 2026	1.34	1.32	1.32	1.36	1.3	2.63M
March 27, 2026	1.37	1.34	1.34	1.38	1.32	2.63M
March 26, 2026	1.39	1.39	1.39	1.44	1.36	1.82M
March 25, 2026	1.4	1.39	1.39	1.42	1.36	1.88M
March 24, 2026	1.37	1.36	1.36	1.4	1.33	2.4M
March 23, 2026	1.43	1.4	1.4	1.45	1.39	1.94M
March 20, 2026	1.42	1.42	1.42	1.46	1.39	7.59M
March 19, 2026	1.41	1.42	1.42	1.44	1.39	1.96M
March 18, 2026	1.48	1.44	1.44	1.52	1.41	2.91M
March 17, 2026	1.52	1.49	1.49	1.56	1.48	3.11M
March 16, 2026	1.48	1.51	1.51	1.54	1.46	2.98M
March 13, 2026	1.41	1.46	1.46	1.52	1.4	3.72M
March 12, 2026	1.4	1.4	1.4	1.42	1.34	3.29M
March 11, 2026	1.38	1.4	1.4	1.4	1.33	2.16M
March 10, 2026	1.36	1.38	1.38	1.39	1.33	2.52M
March 09, 2026	1.26	1.35	1.35	1.37	1.25	2.43M