5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-30.52%
6 MONTH PERFORMANCE
-65.71%
YEAR-TO-DATE PERFORMANCE
-16.96%
1 YEAR PERFORMANCE
-72.41%
Akari Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $0.23 | $0.24 (3.65%) | $0.25 | $0.23 | 212.38 K | $77 |
| 02/27/2026 | $0.27 | $0.24 (-12.19%) | $0.27 | $0.23 | 531.31 K | $77 |
| 02/26/2026 | $0.26 | $0.26 (-1.82%) | $0.27 | $0.26 | 273.54 K | $85 |
| 02/25/2026 | $0.26 | $0.26 (-1.17%) | $0.27 | $0.24 | 200.62 K | $85 |
| 02/24/2026 | $0.23 | $0.26 (10.39%) | $0.28 | $0.23 | 548.07 K | $83 |
| 02/23/2026 | $0.25 | $0.24 (-2.64%) | $0.25 | $0.24 | 131.40 K | $79 |
| 02/20/2026 | $0.24 | $0.24 (-1.42%) | $0.25 | $0.24 | 215.51 K | $77 |
| 02/19/2026 | $0.24 | $0.24 (-1.67%) | $0.26 | $0.23 | 83.05 K | $77 |
| 02/18/2026 | $0.25 | $0.24 (-2.83%) | $0.27 | $0.24 | 83.51 K | $78 |
| 02/17/2026 | $0.25 | $0.24 (-1.21%) | $0.26 | $0.23 | 233.80 K | $80 |
| 02/13/2026 | $0.26 | $0.23 (-9.69%) | $0.26 | $0.23 | 135.49 K | $76 |
| 02/12/2026 | $0.24 | $0.24 (-0.87%) | $0.26 | $0.23 | 148.45 K | $78 |
| 02/11/2026 | $0.25 | $0.25 (-1.37%) | $0.27 | $0.23 | 229.60 K | $80 |
| 02/10/2026 | $0.26 | $0.24 (-5.06%) | $0.26 | $0.24 | 171.40 K | $79 |
| 02/09/2026 | $0.25 | $0.25 (0.77%) | $0.26 | $0.23 | 130.10 K | $81 |
| 02/06/2026 | $0.23 | $0.24 (4.44%) | $0.25 | $0.22 | 167.11 K | $77 |
| 02/05/2026 | $0.22 | $0.23 (1.35%) | $0.25 | $0.22 | 273.15 K | $73 |
| 02/04/2026 | $0.23 | $0.23 (0.7%) | $0.24 | $0.22 | 231.50 K | $75 |
| 02/03/2026 | $0.24 | $0.23 (-4.03%) | $0.25 | $0.22 | 104.90 K | $76 |
| 02/02/2026 | $0.25 | $0.24 (-3.27%) | $0.25 | $0.23 | 175.21 K | $77 |
| 01/30/2026 | $0.23 | $0.23 (0.56%) | $0.24 | $0.23 | 104.42 K | $76 |
| 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 |
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.
