5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-24.62%
3 MONTH PERFORMANCE
-67.11%
6 MONTH PERFORMANCE
-73.22%
YEAR-TO-DATE PERFORMANCE
-68.59%
1 YEAR PERFORMANCE
-67.87%
Akari Therapeutics, Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.12 | $0.98 (-12.5%) | $1.12 | $0.98 | 31,247 | $5,975 |
| 12/23/2024 | $0.94 | $0.95 (1.06%) | $1.03 | $0.94 | 67,127 | $5,792 |
| 12/20/2024 | $0.98 | $0.97 (-0.61%) | $1.01 | $0.95 | 36,858 | $5,914 |
| 12/19/2024 | $0.96 | $1.00 (4.16%) | $1.04 | $0.96 | 42,900 | $6,096 |
| 12/18/2024 | $1.00 | $0.96 (-4%) | $1.02 | $0.96 | 81,478 | $5,853 |
| 12/17/2024 | $1.13 | $1.00 (-11.51%) | $1.13 | $1.00 | 27,958 | $6,096 |
| 12/16/2024 | $1.01 | $0.99 (-2.18%) | $1.01 | $0.95 | 66,603 | $6,023 |
| 12/13/2024 | $0.95 | $0.97 (2.57%) | $1.03 | $0.95 | 106,005 | $5,932 |
| 12/12/2024 | $0.98 | $0.95 (-3.06%) | $1.16 | $0.95 | 64,100 | $5,792 |
| 12/11/2024 | $0.98 | $0.98 (-0.28%) | $1.04 | $0.98 | 34,438 | $5,975 |
| 12/10/2024 | $1.12 | $1.00 (-10.71%) | $1.17 | $0.93 | 96,331 | $6,097 |
| 12/09/2024 | $1.23 | $1.17 (-4.88%) | $1.34 | $1.10 | 58,431 | $7,133 |
| 12/06/2024 | $1.31 | $1.29 (-1.53%) | $1.38 | $1.25 | 6,300 | $7,864 |
| 12/05/2024 | $1.34 | $1.27 (-5.22%) | $1.40 | $1.22 | 60,555 | $7,743 |
| 12/04/2024 | $1.31 | $1.30 (-0.76%) | $1.40 | $1.19 | 52,230 | $7,925 |
| 12/03/2024 | $1.38 | $1.29 (-6.52%) | $1.46 | $1.26 | 20,899 | $7,864 |
| 12/02/2024 | $1.25 | $1.36 (8.8%) | $1.39 | $1.14 | 62,797 | $8,291 |
| 11/29/2024 | $1.20 | $1.21 (0.83%) | $1.28 | $1.15 | 58,600 | $7,377 |
| 11/27/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.06 | 42,300 | $6,828 |
| 11/26/2024 | $1.10 | $1.14 (3.64%) | $1.19 | $0.90 | 157,623 | $6,950 |
| 11/25/2024 | $1.30 | $1.03 (-20.77%) | $1.31 | $1.03 | 193,880 | $6,279 |
| 11/22/2024 | $1.23 | $1.30 (5.69%) | $1.33 | $1.10 | 142,313 | $7,925 |
| 11/21/2024 | $1.45 | $1.24 (-14.48%) | $1.45 | $1.10 | 178,046 | $7,560 |
| 11/20/2024 | $1.68 | $1.47 (-12.5%) | $1.68 | $1.46 | 97,901 | $8,962 |
| 11/19/2024 | $2.45 | $1.57 (-35.92%) | $2.45 | $1.49 | 317,600 | $9,572 |
| 11/18/2024 | $2.20 | $2.29 (4.09%) | $2.33 | $2.20 | 19,940 | $13,961 |
| 11/15/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $1.77 | 19,448 | $12,681 |
| 11/14/2024 | $2.40 | $2.23 (-7.08%) | $2.40 | $2.23 | 5,644 | $13,595 |
| 11/13/2024 | $2.23 | $2.24 (0.45%) | $2.39 | $2.23 | 5,517 | $13,656 |
| 11/12/2024 | $2.28 | $2.30 (0.88%) | $2.30 | $2.25 | 2,000 | $14,022 |
| 11/11/2024 | $2.32 | $2.30 (-0.86%) | $2.38 | $2.21 | 12,504 | $14,022 |
| 11/08/2024 | $2.52 | $2.45 (-2.78%) | $2.56 | $2.28 | 20,611 | $14,936 |
| 11/07/2024 | $2.28 | $2.43 (6.58%) | $2.43 | $2.28 | 2,100 | $14,815 |
| 11/06/2024 | $2.43 | $2.32 (-4.53%) | $2.43 | $2.21 | 9,700 | $14,144 |
| 11/05/2024 | $2.39 | $2.43 (1.67%) | $2.50 | $2.22 | 39,600 | $14,815 |
| 11/04/2024 | $2.91 | $2.43 (-16.49%) | $2.91 | $2.20 | 51,000 | $14,815 |
| 11/01/2024 | $2.54 | $2.78 (9.45%) | $3.15 | $2.43 | 47,300 | $16,948 |
| 10/31/2024 | $2.44 | $2.40 (-1.64%) | $2.57 | $2.40 | 4,439 | $14,632 |
| 10/30/2024 | $2.58 | $2.41 (-6.59%) | $2.58 | $2.32 | 12,123 | $14,693 |
| 10/29/2024 | $2.47 | $2.50 (1.21%) | $2.50 | $2.36 | 25,731 | $15,241 |
| 10/28/2024 | $2.30 | $2.40 (4.35%) | $2.49 | $2.30 | 2,300 | $14,632 |
| 10/25/2024 | $2.26 | $2.36 (4.42%) | $2.50 | $2.25 | 12,781 | $14,388 |
| 10/24/2024 | $2.25 | $2.27 (0.89%) | $2.44 | $2.21 | 17,509 | $13,839 |
| 10/23/2024 | $2.13 | $2.21 (3.76%) | $2.21 | $2.13 | 2,037 | $13,473 |
| 10/22/2024 | $2.23 | $2.13 (-4.48%) | $2.25 | $2.10 | 11,200 | $12,986 |
| 10/21/2024 | $2.23 | $2.16 (-3.14%) | $2.33 | $2.14 | 8,912 | $13,168 |
| 10/18/2024 | $2.26 | $2.24 (-0.88%) | $2.49 | $2.22 | 8,500 | $13,656 |
| 10/17/2024 | $2.44 | $2.21 (-9.43%) | $2.49 | $2.20 | 9,335 | $13,473 |
| 10/16/2024 | $2.72 | $2.52 (-7.35%) | $2.73 | $2.40 | 2,491 | $15,363 |
| 10/15/2024 | $2.83 | $2.55 (-9.89%) | $2.88 | $2.37 | 14,620 | $15,546 |
| 10/14/2024 | $2.65 | $2.66 (0.38%) | $2.87 | $2.51 | 24,130 | $16,217 |
| 10/11/2024 | $2.52 | $2.70 (7.14%) | $2.99 | $2.52 | 9,900 | $16,461 |
| 10/10/2024 | $2.97 | $2.64 (-11.11%) | $2.97 | $2.64 | 22,838 | $16,095 |
| 10/09/2024 | $3.13 | $2.95 (-5.75%) | $3.13 | $2.80 | 37,000 | $17,985 |
| 10/08/2024 | $3.01 | $3.06 (1.66%) | $3.19 | $3.00 | 3,436 | $18,655 |
| 10/07/2024 | $2.97 | $3.04 (2.36%) | $3.70 | $2.56 | 14,065 | $18,533 |
| 10/04/2024 | $2.99 | $3.01 (0.67%) | $3.01 | $2.76 | 3,431 | $18,350 |
| 10/03/2024 | $2.96 | $3.00 (1.35%) | $3.10 | $2.94 | 2,200 | $18,290 |
| 10/02/2024 | $3.15 | $2.98 (-5.4%) | $3.24 | $2.88 | 5,100 | $18,168 |
| 10/01/2024 | $2.78 | $3.00 (7.91%) | $3.00 | $2.78 | 10,700 | $18,290 |
| 09/30/2024 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.91 | 1,720 | $17,985 |
| 09/27/2024 | $3.05 | $2.94 (-3.61%) | $3.26 | $2.90 | 11,700 | $17,924 |
| 09/26/2024 | $3.16 | $3.05 (-3.48%) | $3.85 | $2.67 | 228,222 | $18,594 |
| 09/25/2024 | $2.96 | $3.16 (6.76%) | $3.21 | $2.96 | 3,342 | $19,265 |
| 09/24/2024 | $3.06 | $2.98 (-2.61%) | $3.25 | $2.57 | 15,200 | $18,168 |