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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	1.06	1.05	1.05	1.11	1.01	127,103
October 06, 2025	0.93	1.02	1.02	1.07	0.9	120,700
October 03, 2025	0.94	0.92	0.92	0.97	0.91	61,231
October 02, 2025	0.98	0.93	0.93	0.98	0.93	37,323
October 01, 2025	0.99	0.98	0.98	1.04	0.96	51,511
September 30, 2025	0.99	1.01	1.01	1.08	0.98	77,400
September 29, 2025	0.91	1.02	1.02	1.11	0.91	277,000
September 26, 2025	1.13	0.97	0.97	1.15	0.91	207,041
September 25, 2025	1.1	1.12	1.12	1.24	1.04	515,900
September 24, 2025	0.82	1.11	1.11	1.22	0.76	3.68M
September 23, 2025	0.81	0.76	0.76	0.81	0.74	82,930
September 22, 2025	0.82	0.82	0.82	0.83	0.8	25,800
September 19, 2025	0.8	0.81	0.81	0.85	0.8	30,100
September 18, 2025	0.88	0.8	0.8	0.91	0.78	311,000
September 17, 2025	0.72	0.79	0.79	0.83	0.68	3.43M
September 16, 2025	0.78	0.76	0.76	0.8	0.75	43,421
September 15, 2025	0.8	0.78	0.78	0.8	0.76	18,846
September 12, 2025	0.77	0.79	0.79	0.8	0.75	25,783
September 11, 2025	0.77	0.77	0.77	0.79	0.76	109,721

Akari Therapeutics, Plc (AKTX) NASDAQ