Akari Therapeutics, Plc - AKTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	0.29	0.29	0.29	0.31	0.27	425,532
December 31, 2025	0.26	0.29	0.29	0.29	0.26	835,644
December 30, 2025	0.25	0.27	0.27	0.28	0.25	974,802
December 29, 2025	0.27	0.26	0.26	0.28	0.26	736,622
December 26, 2025	0.27	0.27	0.27	0.28	0.26	1.08M
December 24, 2025	0.25	0.27	0.27	0.27	0.25	1.51M
December 23, 2025	0.27	0.25	0.25	0.28	0.24	1.24M
December 22, 2025	0.27	0.26	0.26	0.29	0.26	1.59M
December 19, 2025	0.24	0.26	0.26	0.27	0.24	1.83M
December 18, 2025	0.24	0.25	0.25	0.26	0.22	13.34M
December 17, 2025	0.25	0.25	0.25	0.27	0.24	1.93M
December 16, 2025	0.32	0.25	0.25	0.32	0.23	3.39M
December 15, 2025	0.39	0.41	0.41	0.41	0.39	87,200
December 12, 2025	0.4	0.39	0.39	0.47	0.37	500,839
December 11, 2025	0.39	0.41	0.41	0.43	0.35	362,597
December 10, 2025	0.34	0.38	0.38	0.41	0.33	815,900
December 09, 2025	0.34	0.35	0.35	0.36	0.26	5.99M
December 08, 2025	0.34	0.34	0.34	0.36	0.34	194,900
December 05, 2025	0.35	0.34	0.34	0.35	0.33	135,292
December 04, 2025	0.32	0.34	0.34	0.36	0.32	494,957
December 03, 2025	0.35	0.34	0.34	0.35	0.29	781,400
December 02, 2025	0.45	0.35	0.35	0.6	0.32	16.39M
December 01, 2025	0.48	0.4	0.4	0.48	0.4	236,606
November 28, 2025	0.46	0.49	0.49	0.5	0.45	59,746
November 26, 2025	0.48	0.45	0.45	0.49	0.44	114,939
November 25, 2025	0.46	0.45	0.45	0.46	0.43	77,400
November 24, 2025	0.45	0.44	0.44	0.47	0.42	164,100
November 21, 2025	0.47	0.45	0.45	0.47	0.44	85,440
November 20, 2025	0.49	0.46	0.46	0.55	0.45	85,854
November 19, 2025	0.54	0.5	0.5	0.54	0.49	94,762
November 18, 2025	0.49	0.53	0.53	0.54	0.46	214,755
November 17, 2025	0.51	0.47	0.47	0.53	0.47	244,717
November 14, 2025	0.56	0.53	0.53	0.56	0.5	206,300
November 13, 2025	0.56	0.52	0.52	0.57	0.51	167,500
November 12, 2025	0.58	0.54	0.54	0.6	0.54	146,700
November 11, 2025	0.6	0.59	0.59	0.65	0.58	193,700
November 10, 2025	0.64	0.63	0.63	0.64	0.59	437,134
November 07, 2025	0.63	0.64	0.64	0.65	0.61	122,897
November 06, 2025	0.65	0.62	0.62	0.68	0.6	241,100
November 05, 2025	0.7	0.69	0.69	0.75	0.64	908,260
November 04, 2025	0.78	0.82	0.82	0.84	0.72	5.56M
November 03, 2025	0.76	0.73	0.73	0.77	0.71	47,644
October 31, 2025	0.73	0.75	0.75	0.76	0.7	140,394
October 30, 2025	0.76	0.73	0.73	0.76	0.73	200,034
October 29, 2025	0.79	0.75	0.75	0.8	0.74	83,215
October 28, 2025	0.79	0.77	0.77	0.83	0.75	158,473
October 27, 2025	0.75	0.79	0.79	0.8	0.74	206,900
October 24, 2025	0.74	0.74	0.74	0.77	0.73	82,483
October 23, 2025	0.73	0.74	0.74	0.75	0.72	45,839
October 22, 2025	0.77	0.74	0.74	0.79	0.72	95,767
October 21, 2025	0.77	0.75	0.75	0.78	0.74	91,442
October 20, 2025	0.8	0.77	0.77	0.82	0.76	58,400
October 17, 2025	0.82	0.8	0.8	0.82	0.76	115,200
October 16, 2025	0.81	0.77	0.77	0.84	0.77	122,624
October 15, 2025	0.92	0.82	0.82	0.92	0.8	512,401
October 14, 2025	0.94	0.98	0.98	0.99	0.93	39,000
October 13, 2025	0.93	0.94	0.94	0.98	0.93	46,437
October 10, 2025	0.95	0.93	0.93	1	0.91	161,400
October 09, 2025	1.03	1.02	1.02	1.07	1	53,721
October 08, 2025	1.1	1.02	1.02	1.1	0.99	70,100

Akari Therapeutics, Plc (AKTX) NASDAQ