5 DAY PERFORMANCE
-15.94%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-68.51%
6 MONTH PERFORMANCE
-77.23%
YEAR-TO-DATE PERFORMANCE
-20.42%
1 YEAR PERFORMANCE
-82.96%
Akari Therapeutics, Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.25 | $0.23 (-7.4%) | $0.26 | $0.23 | 604.71 K | $75 |
| 01/28/2026 | $0.27 | $0.25 (-7.43%) | $0.28 | $0.25 | 429.30 K | $83 |
| 01/27/2026 | $0.27 | $0.27 (1.78%) | $0.28 | $0.26 | 511.90 K | $89 |
| 01/26/2026 | $0.28 | $0.27 (-2.09%) | $0.28 | $0.26 | 1.14 M | $89 |
| 01/23/2026 | $0.28 | $0.27 (-1.94%) | $0.28 | $0.25 | 406.20 K | $89 |
| 01/22/2026 | $0.25 | $0.27 (6.51%) | $0.28 | $0.25 | 500.99 K | $88 |
| 01/21/2026 | $0.27 | $0.26 (-2.5%) | $0.27 | $0.25 | 248.00 K | $85 |
| 01/20/2026 | $0.27 | $0.26 (-1.68%) | $0.28 | $0.26 | 92.25 K | $86 |
| 01/16/2026 | $0.28 | $0.28 (0.57%) | $0.29 | $0.27 | 313.81 K | $91 |
| 01/15/2026 | $0.27 | $0.27 (-0.63%) | $0.28 | $0.26 | 400.22 K | $87 |
| 01/14/2026 | $0.28 | $0.27 (-4.5%) | $0.29 | $0.27 | 238.76 K | $87 |
| 01/13/2026 | $0.28 | $0.28 (-1.73%) | $0.29 | $0.28 | 217.50 K | $91 |
| 01/12/2026 | $0.29 | $0.28 (-5.17%) | $0.29 | $0.28 | 366.12 K | $90 |
| 01/09/2026 | $0.29 | $0.28 (-2.86%) | $0.30 | $0.28 | 453.90 K | $92 |
| 01/08/2026 | $0.28 | $0.28 (2.69%) | $0.30 | $0.28 | 511.40 K | $92 |
| 01/07/2026 | $0.31 | $0.29 (-7.29%) | $0.31 | $0.29 | 346.05 K | $94 |
| 01/06/2026 | $0.29 | $0.29 (0.31%) | $0.30 | $0.27 | 432.16 K | $95 |
| 01/05/2026 | $0.32 | $0.29 (-6.6%) | $0.32 | $0.29 | 408.42 K | $96 |
| 01/02/2026 | $0.29 | $0.29 (0.35%) | $0.31 | $0.27 | 429.20 K | $95 |
| 12/31/2025 | $0.25 | $0.29 (13.78%) | $0.29 | $0.25 | 836.70 K | $94 |
| 12/30/2025 | $0.25 | $0.27 (6.28%) | $0.28 | $0.25 | 974.80 K | $87 |
| 12/29/2025 | $0.27 | $0.26 (-1.69%) | $0.28 | $0.26 | 736.62 K | $85 |
| 12/26/2025 | $0.27 | $0.27 (0.26%) | $0.28 | $0.26 | 1.08 M | $87 |
| 12/24/2025 | $0.25 | $0.27 (6.54%) | $0.27 | $0.25 | 1.51 M | $87 |
| 12/23/2025 | $0.26 | $0.25 (-7.29%) | $0.28 | $0.24 | 1.32 M | $80 |
| 12/22/2025 | $0.27 | $0.26 (-2.58%) | $0.29 | $0.26 | 1.59 M | $86 |
| 12/19/2025 | $0.24 | $0.26 (7.88%) | $0.27 | $0.24 | 1.83 M | $85 |
| 12/18/2025 | $0.24 | $0.25 (0.49%) | $0.26 | $0.22 | 13.34 M | $80 |
| 12/17/2025 | $0.25 | $0.25 (0.24%) | $0.27 | $0.24 | 1.93 M | $82 |
| 12/16/2025 | $0.30 | $0.25 (-15.47%) | $0.34 | $0.22 | 3.40 M | $83 |
| 12/15/2025 | $0.39 | $0.41 (6.75%) | $0.41 | $0.39 | 87.20 K | $134 |
| 12/12/2025 | $0.40 | $0.39 (-2.87%) | $0.47 | $0.37 | 500.84 K | $127 |
| 12/11/2025 | $0.39 | $0.41 (4.33%) | $0.43 | $0.35 | 362.60 K | $134 |
| 12/10/2025 | $0.34 | $0.38 (11.83%) | $0.41 | $0.33 | 815.90 K | $124 |
| 12/09/2025 | $0.34 | $0.35 (3.39%) | $0.36 | $0.26 | 6.05 M | $114 |
| 12/08/2025 | $0.34 | $0.34 (0%) | $0.36 | $0.34 | 194.90 K | $111 |
| 12/05/2025 | $0.35 | $0.34 (-3.14%) | $0.35 | $0.33 | 135.29 K | $111 |
| 12/04/2025 | $0.32 | $0.34 (6.25%) | $0.36 | $0.32 | 509.63 K | $111 |
| 12/03/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.29 | 781.55 K | $111 |
| 12/02/2025 | $0.45 | $0.35 (-23.45%) | $0.60 | $0.32 | 16.39 M | $113 |
| 12/01/2025 | $0.48 | $0.40 (-15.97%) | $0.48 | $0.40 | 236.61 K | $131 |
| 11/28/2025 | $0.46 | $0.49 (5.28%) | $0.50 | $0.45 | 59.75 K | $159 |
| 11/26/2025 | $0.48 | $0.45 (-6.79%) | $0.49 | $0.44 | 114.94 K | $145 |
| 11/25/2025 | $0.46 | $0.45 (-2.79%) | $0.46 | $0.43 | 77.40 K | $145 |
| 11/24/2025 | $0.45 | $0.44 (-1.76%) | $0.47 | $0.42 | 164.10 K | $144 |
| 11/21/2025 | $0.47 | $0.45 (-4.86%) | $0.47 | $0.44 | 85.44 K | $147 |
| 11/20/2025 | $0.49 | $0.46 (-5.65%) | $0.55 | $0.45 | 85.85 K | $151 |
| 11/19/2025 | $0.54 | $0.50 (-7.99%) | $0.54 | $0.49 | 94.80 K | $163 |
| 11/18/2025 | $0.49 | $0.53 (7.32%) | $0.54 | $0.46 | 214.80 K | $173 |
| 11/17/2025 | $0.51 | $0.47 (-6.77%) | $0.53 | $0.47 | 244.72 K | $154 |
| 11/14/2025 | $0.56 | $0.53 (-5.57%) | $0.56 | $0.50 | 206.30 K | $172 |
| 11/13/2025 | $0.56 | $0.52 (-7.62%) | $0.57 | $0.51 | 167.50 K | $170 |
| 11/12/2025 | $0.58 | $0.54 (-6.4%) | $0.60 | $0.54 | 146.70 K | $177 |
| 11/11/2025 | $0.60 | $0.59 (-1.58%) | $0.65 | $0.58 | 193.70 K | $193 |
| 11/10/2025 | $0.64 | $0.63 (-2.03%) | $0.64 | $0.59 | 437.13 K | $205 |
| 11/07/2025 | $0.63 | $0.64 (2%) | $0.65 | $0.61 | 122.90 K | $208 |
| 11/06/2025 | $0.65 | $0.62 (-5.29%) | $0.68 | $0.60 | 241.10 K | $201 |
| 11/05/2025 | $0.70 | $0.69 (-2.07%) | $0.75 | $0.64 | 908.30 K | $223 |
| 11/04/2025 | $0.78 | $0.82 (5.14%) | $0.84 | $0.72 | 5.56 M | $267 |
| 11/03/2025 | $0.76 | $0.73 (-4.72%) | $0.77 | $0.71 | 47.64 K | $236 |
| 10/31/2025 | $0.73 | $0.75 (2.6%) | $0.76 | $0.70 | 140.40 K | $245 |
| 10/30/2025 | $0.76 | $0.73 (-3.84%) | $0.76 | $0.73 | 200.03 K | $238 |
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.
