Akili, Inc. - AKLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2024	0.43	0.43	0.43	0.43	0.43	0
July 01, 2024	0.43	0.43	0.43	0.43	0.43	236,452
June 28, 2024	0.43	0.43	0.43	0.44	0.43	64,958
June 27, 2024	0.43	0.44	0.44	0.44	0.43	74,566
June 26, 2024	0.43	0.44	0.44	0.44	0.43	623,104
June 25, 2024	0.43	0.43	0.43	0.44	0.43	649,763
June 24, 2024	0.43	0.43	0.43	0.44	0.42	1.55M
June 21, 2024	0.42	0.43	0.43	0.43	0.42	150,558
June 20, 2024	0.42	0.43	0.43	0.43	0.42	530,891
June 18, 2024	0.42	0.43	0.43	0.43	0.42	5.15M
June 17, 2024	0.42	0.42	0.42	0.43	0.42	124,858
June 14, 2024	0.42	0.42	0.42	0.43	0.42	120,645
June 13, 2024	0.42	0.42	0.42	0.43	0.42	201,333
June 12, 2024	0.43	0.42	0.42	0.43	0.42	265,588
June 11, 2024	0.42	0.43	0.43	0.43	0.42	555,310
June 10, 2024	0.42	0.42	0.42	0.42	0.42	408,447
June 07, 2024	0.42	0.42	0.42	0.42	0.42	155,504
June 06, 2024	0.42	0.42	0.42	0.43	0.41	310,906
June 05, 2024	0.42	0.42	0.42	0.43	0.42	387,927
June 04, 2024	0.42	0.42	0.42	0.42	0.41	322,916
June 03, 2024	0.42	0.42	0.42	0.42	0.41	1.56M
May 31, 2024	0.42	0.42	0.42	0.43	0.42	7.04M
May 30, 2024	0.42	0.42	0.42	0.43	0.42	1.34M
May 29, 2024	0.42	0.42	0.42	0.42	0.42	5.59M
May 28, 2024	0.41	0.42	0.42	0.43	0.41	77,003
May 24, 2024	0.41	0.42	0.42	0.42	0.41	65,048
May 23, 2024	0.42	0.41	0.41	0.44	0.41	96,821
May 22, 2024	0.41	0.42	0.42	0.43	0.4	175,281
May 21, 2024	0.43	0.41	0.41	0.44	0.41	120,193
May 20, 2024	0.43	0.42	0.42	0.43	0.4	244,476
May 17, 2024	0.42	0.43	0.43	0.44	0.42	164,612
May 16, 2024	0.43	0.43	0.43	0.44	0.42	105,656
May 15, 2024	0.43	0.43	0.43	0.44	0.42	177,039
May 14, 2024	0.44	0.45	0.45	0.45	0.42	330,928
May 13, 2024	0.44	0.44	0.44	0.44	0.42	119,081
May 10, 2024	0.44	0.43	0.43	0.44	0.42	231,279
May 09, 2024	0.41	0.44	0.44	0.45	0.41	760,026
May 08, 2024	0.42	0.41	0.41	0.42	0.4	463,667
May 07, 2024	0.41	0.41	0.41	0.41	0.4	138,770
May 06, 2024	0.41	0.42	0.42	0.42	0.4	542,955
May 03, 2024	0.4	0.4	0.4	0.43	0.4	862,382
May 02, 2024	0.39	0.41	0.41	0.42	0.38	1.41M
May 01, 2024	0.39	0.39	0.39	0.42	0.37	2.88M
April 30, 2024	0.39	0.4	0.4	0.49	0.36	86.73M
April 29, 2024	0.24	0.23	0.23	0.26	0.22	152,207
April 26, 2024	0.24	0.25	0.25	0.26	0.24	51,509
April 25, 2024	0.24	0.24	0.24	0.25	0.23	22,803
April 24, 2024	0.25	0.25	0.25	0.26	0.23	147,768
April 23, 2024	0.23	0.24	0.24	0.25	0.23	74,530
April 22, 2024	0.24	0.23	0.23	0.25	0.22	77,376
April 19, 2024	0.24	0.24	0.24	0.25	0.23	51,257
April 18, 2024	0.21	0.23	0.23	0.25	0.21	202,128
April 17, 2024	0.22	0.21	0.21	0.23	0.21	111,127
April 16, 2024	0.23	0.22	0.22	0.23	0.22	51,868
April 15, 2024	0.26	0.23	0.23	0.26	0.23	92,887
April 12, 2024	0.25	0.26	0.26	0.28	0.25	94,412
April 11, 2024	0.26	0.26	0.26	0.28	0.25	76,386
April 10, 2024	0.24	0.25	0.25	0.25	0.24	27,110
April 09, 2024	0.25	0.24	0.24	0.26	0.23	170,172
April 08, 2024	0.26	0.26	0.26	0.29	0.24	133,215

Akili, Inc. (AKLI) NASDAQ