Akari Therapeutics, Plc (AKTX) NASDAQ
14.63
+1.2(+8.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
AKTX Historical Return
If you invested $1000 in Akari Therapeutics, Plc (AKTX) 10 years ago, it would be worth $1.31 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 $10.22, while $1000 invested 1 year ago would be worth $272.95. This corresponds to total returns of -99.87%, -98.98%, -72.71%, respectively, with annualized returns of -48.51%, -60%, -72.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AKTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 13.69 | 14.63 | 14.63 | 16.2 | 13.4 | 265,347 |
| June 01, 2026 | 15.53 | 13.43 | 13.43 | 16.72 | 13 | 189,243 |
| May 29, 2026 | 24.98 | 16.43 | 16.43 | 25.95 | 15.65 | 541,990 |
| May 28, 2026 | 15.82 | 22.05 | 22.05 | 29.32 | 15.3 | 1.65M |
| May 27, 2026 | 16.65 | 15.93 | 15.93 | 17.97 | 14.5 | 486,373 |
| May 26, 2026 | 13.75 | 17.81 | 17.81 | 20.16 | 13.66 | 2.5M |
| May 22, 2026 | 9.92 | 18.27 | 18.27 | 18.99 | 8.58 | 33.32M |
| May 21, 2026 | 3.15 | 5.14 | 5.14 | 5.18 | 3.15 | 230,764 |
| May 20, 2026 | 3.73 | 3.43 | 3.43 | 3.95 | 3.43 | 16,390 |
| May 19, 2026 | 3.34 | 3.74 | 3.74 | 3.88 | 3.26 | 26,299 |
| May 18, 2026 | 3.39 | 3.5 | 3.5 | 3.67 | 3.39 | 9,769 |
| May 15, 2026 | 3.7 | 3.49 | 3.49 | 3.7 | 3.44 | 13,242 |
| May 14, 2026 | 3.4 | 3.7 | 3.7 | 3.77 | 3.12 | 39,237 |
| May 13, 2026 | 3.06 | 3.15 | 3.15 | 3.99 | 3.06 | 71,245 |
| May 12, 2026 | 5.24 | 3.06 | 3.06 | 5.24 | 3.02 | 105,997 |
| May 11, 2026 | 5.81 | 5.15 | 5.15 | 6.19 | 5.02 | 17,197 |
| May 08, 2026 | 6.54 | 6.25 | 6.25 | 6.58 | 6.13 | 3,279 |
| May 07, 2026 | 5.9 | 6.58 | 6.58 | 6.59 | 5.86 | 11,867 |
| May 06, 2026 | 5.55 | 5.82 | 5.82 | 6.15 | 5.36 | 12,315 |
| May 05, 2026 | 5.68 | 5.62 | 5.62 | 6.52 | 5.21 | 51,314 |
| May 04, 2026 | 5.75 | 5.99 | 5.99 | 6.1 | 5.61 | 8,285 |
| May 01, 2026 | 5.58 | 5.47 | 5.47 | 5.62 | 5.22 | 56,818 |
| April 30, 2026 | 5.29 | 5.4 | 5.4 | 5.88 | 5.29 | 62,970 |
| April 29, 2026 | 5.82 | 5.24 | 5.24 | 5.82 | 5.01 | 1,952 |
| April 28, 2026 | 5.55 | 5.72 | 5.72 | 5.72 | 5.55 | 2,352 |
| April 27, 2026 | 5.54 | 5.6 | 5.6 | 5.92 | 5.45 | 11,063 |
| April 24, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.75 | 1,575 |
| April 23, 2026 | 5.64 | 6 | 6 | 6.03 | 5.56 | 24,791 |
| April 22, 2026 | 5.82 | 5.79 | 5.79 | 5.93 | 5.4 | 6,673 |
| April 21, 2026 | 5.99 | 5.87 | 5.87 | 6.46 | 5.87 | 25,809 |
| April 20, 2026 | 4.57 | 5.94 | 5.94 | 6.29 | 4.54 | 730,888 |
| April 17, 2026 | 5.15 | 5.8 | 5.8 | 6 | 5.08 | 20,117 |
| April 16, 2026 | 4.61 | 5.12 | 5.12 | 5.27 | 4.61 | 12,904 |
| April 15, 2026 | 4.75 | 4.61 | 4.61 | 4.84 | 4.55 | 9,565 |
| April 14, 2026 | 4.33 | 4.63 | 4.63 | 4.72 | 4.12 | 20,640 |
| April 13, 2026 | 3.99 | 4.25 | 4.25 | 4.25 | 3.78 | 14,180 |
| April 10, 2026 | 3.99 | 3.83 | 3.83 | 4.09 | 3.8 | 6,654 |
| April 09, 2026 | 3.83 | 3.92 | 3.92 | 3.99 | 3.77 | 8,397 |
| April 08, 2026 | 3.78 | 3.88 | 3.88 | 3.89 | 3.56 | 25,503 |
| April 07, 2026 | 3.42 | 3.8 | 3.8 | 3.8 | 3.29 | 32,233 |
| April 06, 2026 | 3.99 | 3.54 | 3.54 | 4.12 | 3.25 | 317,083 |
| April 02, 2026 | 4.8 | 4.47 | 4.47 | 4.8 | 4.16 | 5,577 |
| April 01, 2026 | 5.15 | 4.65 | 4.65 | 5.5 | 4.45 | 45,066 |
| March 31, 2026 | 4.99 | 5.15 | 5.15 | 5.45 | 4.56 | 27,557 |
| March 30, 2026 | 5.2 | 4.84 | 4.84 | 5.92 | 4.8 | 10,000 |
| March 27, 2026 | 5.4 | 5.05 | 5.05 | 6.6 | 5.05 | 9,646 |
| March 26, 2026 | 5.47 | 5.46 | 5.46 | 5.9 | 5.26 | 7,293 |
| March 25, 2026 | 5.84 | 5.46 | 5.46 | 5.84 | 5.39 | 6,172 |
| March 24, 2026 | 5.44 | 5.5 | 5.5 | 5.88 | 5.25 | 7,140 |
| March 23, 2026 | 5.68 | 5.8 | 5.8 | 5.82 | 5.2 | 8,793 |
| March 20, 2026 | 5.52 | 5.2 | 5.2 | 6 | 5.2 | 8,648 |
| March 19, 2026 | 6.39 | 5.82 | 5.82 | 6.7 | 5.2 | 29,810 |
| March 18, 2026 | 7.95 | 6.5 | 6.5 | 7.95 | 6.4 | 24,085 |
| March 17, 2026 | 8.56 | 8.64 | 8.64 | 9.51 | 8.31 | 24,020 |
| March 16, 2026 | 9.11 | 8.28 | 8.28 | 9.3 | 8.05 | 14,133 |
| March 13, 2026 | 10.32 | 9.17 | 9.17 | 11.17 | 8.84 | 23,248 |
| March 12, 2026 | 10.62 | 10.27 | 10.27 | 10.8 | 10.1 | 1,265 |
| March 11, 2026 | 10.52 | 10.44 | 10.44 | 11.24 | 10.1 | 4,434 |
| March 10, 2026 | 10.3 | 10.28 | 10.28 | 11.09 | 10 | 19,288 |
| March 09, 2026 | 10.12 | 10.05 | 10.05 | 10.28 | 9.96 | 1,903 |
