-
5 DAY PERFORMANCE
-10.98% -
1 MONTH PERFORMANCE
+53.32% -
3 MONTH PERFORMANCE
+14.94% -
6 MONTH PERFORMANCE
-48.28% -
YEAR-TO-DATE PERFORMANCE
-89.21% -
1 YEAR PERFORMANCE
-85.21%
Akoustis Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.09 | $0.09 (2.31%) | $0.10 | $0.09 | 7.38 M | $14.38 M |
| 12/02/2024 | $0.10 | $0.10 (-2.92%) | $0.11 | $0.10 | 7.99 M | $15.43 M |
| 11/29/2024 | $0.11 | $0.10 (-8.84%) | $0.12 | $0.10 | 7.59 M | $15.61 M |
| 11/27/2024 | $0.10 | $0.11 (11%) | $0.12 | $0.10 | 20.22 M | $16.99 M |
| 11/26/2024 | $0.09 | $0.10 (11.36%) | $0.10 | $0.09 | 12.75 M | $15.13 M |
| 11/25/2024 | $0.08 | $0.09 (10.85%) | $0.10 | $0.08 | 26.51 M | $14.04 M |
| 11/22/2024 | $0.10 | $0.10 (2.65%) | $0.11 | $0.08 | 37.77 M | $15.54 M |
| 11/21/2024 | $0.11 | $0.10 (-4.48%) | $0.11 | $0.09 | 211.19 M | $16.12 M |
| 11/20/2024 | $0.08 | $0.09 (6.22%) | $0.10 | $0.08 | 48.90 M | $13.45 M |
| 11/19/2024 | $0.08 | $0.08 (5.06%) | $0.12 | $0.08 | 137.09 M | $12.82 M |
| 11/18/2024 | $0.06 | $0.08 (34.33%) | $0.14 | $0.06 | 195.17 M | $12.45 M |
| 11/15/2024 | $0.05 | $0.06 (19.81%) | $0.07 | $0.05 | 36.24 M | $9.81 M |
| 11/14/2024 | $0.05 | $0.05 (7%) | $0.06 | $0.05 | 30.63 M | $8.26 M |
| 11/13/2024 | $0.05 | $0.05 (-5.8%) | $0.05 | $0.05 | 13.37 M | $7.27 M |
| 11/12/2024 | $0.05 | $0.05 (2.81%) | $0.05 | $0.05 | 7.39 M | $7.35 M |
| 11/11/2024 | $0.05 | $0.05 (-6.96%) | $0.06 | $0.05 | 8.18 M | $7.23 M |
| 11/08/2024 | $0.05 | $0.05 (-9.18%) | $0.05 | $0.05 | 10.92 M | $4.32 M |
| 11/07/2024 | $0.05 | $0.05 (8.75%) | $0.05 | $0.05 | 8.30 M | $4.65 M |
| 11/06/2024 | $0.06 | $0.05 (-19.9%) | $0.06 | $0.04 | 17.93 M | $4.30 M |
| 11/05/2024 | $0.06 | $0.06 (0.85%) | $0.06 | $0.06 | 8.41 M | $5.27 M |
| 11/04/2024 | $0.05 | $0.06 (12.67%) | $0.06 | $0.05 | 8.43 M | $5.23 M |
| 11/01/2024 | $0.06 | $0.05 (-10.19%) | $0.06 | $0.05 | 10.13 M | $4.55 M |
| 10/31/2024 | $0.06 | $0.06 (-6.83%) | $0.06 | $0.06 | 15.01 M | $4.98 M |
| 10/30/2024 | $0.06 | $0.06 (0.49%) | $0.06 | $0.06 | 14.24 M | $5.46 M |
| 10/29/2024 | $0.06 | $0.06 (2.38%) | $0.07 | $0.06 | 16.76 M | $5.75 M |
| 10/28/2024 | $0.06 | $0.07 (11.67%) | $0.07 | $0.06 | 18.68 M | $5.97 M |
| 10/25/2024 | $0.05 | $0.06 (9.26%) | $0.06 | $0.05 | 13.37 M | $5.26 M |
| 10/24/2024 | $0.07 | $0.06 (-13.96%) | $0.07 | $0.05 | 18.33 M | $5.10 M |
| 10/23/2024 | $0.07 | $0.07 (-0.29%) | $0.07 | $0.07 | 12.42 M | $6.04 M |
| 10/22/2024 | $0.07 | $0.07 (-0.88%) | $0.07 | $0.07 | 4.66 M | $6.00 M |
| 10/21/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 5.80 M | $6.00 M |
| 10/18/2024 | $0.07 | $0.07 (-4.71%) | $0.07 | $0.07 | 5.99 M | $5.94 M |
| 10/17/2024 | $0.07 | $0.07 (-4.71%) | $0.07 | $0.07 | 7.46 M | $5.94 M |
| 10/16/2024 | $0.07 | $0.07 (7.73%) | $0.08 | $0.06 | 10.39 M | $6.33 M |
| 10/15/2024 | $0.08 | $0.06 (-17.81%) | $0.08 | $0.06 | 12.16 M | $5.75 M |
| 10/14/2024 | $0.08 | $0.07 (-3.12%) | $0.08 | $0.07 | 6.50 M | $6.65 M |
| 10/11/2024 | $0.08 | $0.07 (-0.13%) | $0.08 | $0.07 | 4.36 M | $6.67 M |
| 10/10/2024 | $0.08 | $0.08 (0.13%) | $0.08 | $0.07 | 8.14 M | $6.69 M |
| 10/09/2024 | $0.08 | $0.07 (-12.38%) | $0.09 | $0.07 | 16.48 M | $6.43 M |
| 10/08/2024 | $0.08 | $0.08 (11.73%) | $0.09 | $0.07 | 13.22 M | $7.47 M |
| 10/07/2024 | $0.08 | $0.07 (-5.19%) | $0.08 | $0.07 | 3.53 M | $6.67 M |
| 10/04/2024 | $0.08 | $0.08 (-3.75%) | $0.08 | $0.08 | 1.94 M | $6.86 M |
| 10/03/2024 | $0.07 | $0.08 (3.21%) | $0.08 | $0.07 | 2.83 M | $6.87 M |
| 10/02/2024 | $0.07 | $0.07 (1.22%) | $0.08 | $0.07 | 4.10 M | $6.65 M |
| 10/01/2024 | $0.09 | $0.08 (-15.2%) | $0.09 | $0.07 | 8.93 M | $6.76 M |
| 09/30/2024 | $0.09 | $0.09 (-2.72%) | $0.10 | $0.08 | 12.76 M | $7.97 M |
| 09/27/2024 | $0.08 | $0.08 (1.38%) | $0.09 | $0.08 | 14.07 M | $7.22 M |
| 09/26/2024 | $0.07 | $0.08 (4.6%) | $0.08 | $0.07 | 4.64 M | $6.69 M |
| 09/25/2024 | $0.07 | $0.07 (4.23%) | $0.08 | $0.07 | 5.81 M | $6.59 M |
| 09/24/2024 | $0.07 | $0.07 (2.94%) | $0.07 | $0.07 | 5.41 M | $6.24 M |
| 09/23/2024 | $0.07 | $0.07 (-2.29%) | $0.07 | $0.06 | 14.23 M | $6.09 M |
| 09/20/2024 | $0.07 | $0.07 (-1.43%) | $0.08 | $0.06 | 62.68 M | $6.15 M |
| 09/19/2024 | $0.06 | $0.07 (12.75%) | $0.07 | $0.06 | 19.47 M | $6.07 M |
| 09/18/2024 | $0.06 | $0.06 (-0.34%) | $0.06 | $0.06 | 13.60 M | $5.27 M |
| 09/17/2024 | $0.05 | $0.06 (7.48%) | $0.06 | $0.05 | 23.66 M | $5.12 M |
| 09/16/2024 | $0.06 | $0.05 (-9.33%) | $0.06 | $0.05 | 7.29 M | $4.85 M |
| 09/13/2024 | $0.06 | $0.06 (-6.83%) | $0.06 | $0.05 | 10.50 M | $4.98 M |
| 09/12/2024 | $0.06 | $0.06 (1.83%) | $0.07 | $0.06 | 16.32 M | $5.44 M |
| 09/11/2024 | $0.06 | $0.06 (2.66%) | $0.06 | $0.06 | 10.22 M | $5.50 M |
| 09/10/2024 | $0.07 | $0.07 (-4.23%) | $0.07 | $0.07 | 5.57 M | $6.06 M |
| 09/09/2024 | $0.07 | $0.07 (6.67%) | $0.07 | $0.06 | 5.97 M | $6.27 M |
| 09/06/2024 | $0.07 | $0.06 (-8.43%) | $0.07 | $0.06 | 7.68 M | $5.71 M |
| 09/05/2024 | $0.08 | $0.07 (-11.75%) | $0.08 | $0.07 | 5.15 M | $6.29 M |
| 09/04/2024 | $0.09 | $0.08 (-8.95%) | $0.09 | $0.08 | 3.49 M | $6.98 M |