5 DAY PERFORMANCE
+13.19%
1 MONTH PERFORMANCE
+33.06%
3 MONTH PERFORMANCE
+76.22%
6 MONTH PERFORMANCE
+53.05%
YEAR-TO-DATE PERFORMANCE
+71.58%
1 YEAR PERFORMANCE
+191.07%
Akebia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $3.06 | $3.25 (6.21%) | $3.26 | $2.97 | 8.62 M | $765.37 M |
| 05/30/2025 | $3.05 | $3.03 (-0.66%) | $3.06 | $2.97 | 6.90 M | $713.56 M |
| 05/29/2025 | $2.92 | $3.01 (3.08%) | $3.14 | $2.90 | 7.55 M | $708.85 M |
| 05/28/2025 | $2.92 | $2.88 (-1.37%) | $2.96 | $2.87 | 3.55 M | $678.23 M |
| 05/27/2025 | $2.90 | $2.92 (0.69%) | $2.98 | $2.86 | 3.96 M | $687.65 M |
| 05/23/2025 | $2.81 | $2.86 (1.78%) | $2.87 | $2.76 | 3.11 M | $673.52 M |
| 05/22/2025 | $2.80 | $2.83 (1.07%) | $2.92 | $2.77 | 3.91 M | $666.46 M |
| 05/21/2025 | $2.85 | $2.81 (-1.4%) | $2.94 | $2.80 | 4.80 M | $661.75 M |
| 05/20/2025 | $2.83 | $2.92 (3.18%) | $2.97 | $2.80 | 7.55 M | $687.65 M |
| 05/19/2025 | $2.60 | $2.80 (7.69%) | $2.83 | $2.59 | 6.74 M | $659.39 M |
| 05/16/2025 | $2.54 | $2.61 (2.76%) | $2.64 | $2.53 | 3.59 M | $614.65 M |
| 05/15/2025 | $2.46 | $2.54 (3.25%) | $2.57 | $2.43 | 3.59 M | $598.16 M |
| 05/14/2025 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.42 | 3.66 M | $576.97 M |
| 05/13/2025 | $2.45 | $2.48 (1.22%) | $2.50 | $2.35 | 3.18 M | $584.03 M |
| 05/12/2025 | $2.60 | $2.43 (-6.54%) | $2.60 | $2.36 | 7.03 M | $572.26 M |
| 05/09/2025 | $2.62 | $2.55 (-2.67%) | $2.77 | $2.54 | 5.74 M | $600.52 M |
| 05/08/2025 | $2.78 | $2.62 (-5.76%) | $2.90 | $2.53 | 10.59 M | $572.99 M |
| 05/07/2025 | $2.36 | $2.46 (4.24%) | $2.47 | $2.35 | 3.91 M | $538.00 M |
| 05/06/2025 | $2.30 | $2.32 (0.87%) | $2.35 | $2.25 | 3.88 M | $507.38 M |
| 05/05/2025 | $2.45 | $2.34 (-4.49%) | $2.47 | $2.33 | 3.16 M | $511.76 M |
| 05/02/2025 | $2.40 | $2.45 (2.08%) | $2.48 | $2.39 | 2.75 M | $535.81 M |
| 05/01/2025 | $2.41 | $2.39 (-0.83%) | $2.45 | $2.38 | 2.42 M | $522.69 M |
| 04/30/2025 | $2.36 | $2.41 (2.12%) | $2.45 | $2.34 | 3.58 M | $527.06 M |
| 04/29/2025 | $2.43 | $2.43 (0%) | $2.48 | $2.37 | 2.82 M | $531.44 M |
| 04/28/2025 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.34 | 2.56 M | $531.44 M |
| 04/25/2025 | $2.26 | $2.38 (5.31%) | $2.40 | $2.26 | 2.26 M | $502.05 M |
| 04/24/2025 | $2.16 | $2.28 (5.56%) | $2.28 | $2.15 | 2.30 M | $480.96 M |
| 04/23/2025 | $2.18 | $2.16 (-0.92%) | $2.27 | $2.15 | 2.75 M | $455.64 M |
| 04/22/2025 | $2.11 | $2.14 (1.42%) | $2.15 | $2.06 | 1.87 M | $451.43 M |
| 04/21/2025 | $2.02 | $2.07 (2.48%) | $2.16 | $2.01 | 2.67 M | $436.66 M |
| 04/17/2025 | $1.90 | $2.06 (8.42%) | $2.13 | $1.90 | 4.59 M | $434.55 M |
| 04/16/2025 | $1.87 | $1.90 (1.6%) | $1.94 | $1.86 | 3.76 M | $400.80 M |
| 04/15/2025 | $1.83 | $1.89 (3.28%) | $1.92 | $1.82 | 4.95 M | $398.69 M |
| 04/14/2025 | $1.71 | $1.83 (7.02%) | $1.86 | $1.66 | 5.19 M | $386.03 M |
| 04/11/2025 | $1.55 | $1.65 (6.45%) | $1.68 | $1.54 | 4.79 M | $348.06 M |
| 04/10/2025 | $1.67 | $1.55 (-7.19%) | $1.71 | $1.52 | 7.34 M | $326.97 M |
| 04/09/2025 | $1.64 | $1.70 (3.66%) | $1.75 | $1.53 | 7.73 M | $358.61 M |
| 04/08/2025 | $1.85 | $1.68 (-9.19%) | $1.86 | $1.65 | 3.85 M | $354.39 M |
| 04/07/2025 | $1.67 | $1.77 (5.99%) | $1.82 | $1.63 | 4.22 M | $373.38 M |
| 04/04/2025 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.71 | 6.51 M | $373.38 M |
| 04/03/2025 | $1.86 | $1.88 (1.08%) | $1.92 | $1.85 | 3.11 M | $396.58 M |
| 04/02/2025 | $1.90 | $1.93 (1.58%) | $1.95 | $1.89 | 3.22 M | $407.13 M |
| 04/01/2025 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.90 | 4.72 M | $402.91 M |
| 03/31/2025 | $1.89 | $1.92 (1.59%) | $1.94 | $1.83 | 3.60 M | $405.02 M |
| 03/28/2025 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.88 | 3.58 M | $402.91 M |
| 03/27/2025 | $1.91 | $1.93 (1.05%) | $1.95 | $1.90 | 2.01 M | $407.13 M |
| 03/26/2025 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.89 | 4.39 M | $405.02 M |
| 03/25/2025 | $2.02 | $1.95 (-3.47%) | $2.03 | $1.90 | 6.92 M | $411.35 M |
| 03/24/2025 | $2.19 | $2.04 (-6.85%) | $2.22 | $2.00 | 6.17 M | $430.33 M |
| 03/21/2025 | $2.02 | $2.13 (5.45%) | $2.14 | $2.01 | 8.66 M | $449.32 M |
| 03/20/2025 | $2.26 | $2.04 (-9.73%) | $2.35 | $1.95 | 26.58 M | $430.33 M |
| 03/19/2025 | $2.53 | $2.84 (12.25%) | $2.89 | $2.52 | 8.18 M | $599.09 M |
| 03/18/2025 | $2.38 | $2.55 (7.14%) | $2.58 | $2.33 | 4.97 M | $537.91 M |
| 03/17/2025 | $2.25 | $2.40 (6.67%) | $2.40 | $2.18 | 4.62 M | $506.27 M |
| 03/14/2025 | $1.77 | $2.26 (27.68%) | $2.29 | $1.76 | 13.25 M | $476.74 M |
| 03/13/2025 | $1.80 | $1.69 (-6.11%) | $1.84 | $1.53 | 9.61 M | $355.49 M |
| 03/12/2025 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.91 | 3.48 M | $405.97 M |
| 03/11/2025 | $1.83 | $1.93 (5.46%) | $1.94 | $1.82 | 3.10 M | $405.97 M |
| 03/10/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.84 | 2.62 M | $392.36 M |
| 03/07/2025 | $1.91 | $1.90 (-0.52%) | $1.96 | $1.88 | 2.29 M | $399.66 M |
| 03/06/2025 | $1.84 | $1.92 (4.35%) | $1.96 | $1.84 | 2.16 M | $403.87 M |
| 03/05/2025 | $1.82 | $1.86 (2.2%) | $1.86 | $1.81 | 1.70 M | $391.25 M |
| 03/04/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.72 | 2.30 M | $378.63 M |
| 03/03/2025 | $1.86 | $1.80 (-3.23%) | $1.88 | $1.79 | 2.22 M | $378.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
