Get the Stockscreener App
5.60
3.45%
-0.20
Akari Therapeutics Plc Adr Stock (AKTX) Price History
The historical daily chart and data for Akari Therapeutics Plc Adr stock (AKTX), show that the latest closing stock price as of April 27, 2026, is $5.60.
- Akari Therapeutics Plc Adr all-time high stock price is $104.90, occurred on January 30, 2014.
- The lowest Akari Therapeutics Plc Adr stock price recorded was $0.00 on February 14, 2024. Since then, Akari Therapeutics Plc Adr's stock price has risen over to $5.60 now.
- The 52-week high stock price for AKTX is $59.20, representing a 957.14% increase from the current share price, occurred on April 30, 2025.
- The 52-week low stock price for AKTX is $3.25, indicating a -41.96% decrease from the current share price, occurred on April 06, 2026.
- The closing price of Akari Therapeutics Plc Adr (AKTX) stock in the beginning of 2025 was $1.5238. The stock closed the year at $0.4699, a loss of over -69.16% for the year.
The table below shows more information about AKTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 27, 2026 | $5.92 | $5.45 | $0.4699 | 11,066.0 | -3.45% |
| Apr 24, 2026 | $5.80 | $5.75 | $0.05 | 1,575.0 | -3.33% |
| Apr 23, 2026 | $6.03 | $5.56 | $0.47 | 24,991.0 | +3.63% |
| Apr 22, 2026 | $5.93 | $5.40 | $0.5299 | 6,699.0 | -1.36% |
| Apr 21, 2026 | $6.46 | $5.87 | $0.59 | 25,809.0 | -1.18% |
| Apr 20, 2026 | $6.29 | $4.54 | $1.75 | 730,888.0 | +2.41% |
| Apr 17, 2026 | $6.00 | $5.08 | $0.9174 | 20,120.0 | +13.28% |
| Apr 16, 2026 | $5.27 | $4.61 | $0.66 | 12,905.0 | +11.06% |
| Apr 15, 2026 | $4.83 | $4.55 | $0.285 | 9,565.0 | -0.43% |
| Apr 14, 2026 | $4.72 | $4.12 | $0.5987 | 20,640.0 | +9.01% |
| Apr 13, 2026 | $4.25 | $3.78 | $0.4675 | 14,180.0 | +10.90% |
| Apr 10, 2026 | $4.09 | $3.80 | $0.2899 | 6,928.0 | -2.30% |
| Apr 09, 2026 | $3.99 | $3.77 | $0.2173 | 8,399.0 | +1.03% |
| Apr 08, 2026 | $3.89 | $3.56 | $0.328 | 25,503.0 | +2.11% |
| Apr 07, 2026 | $3.80 | $3.29 | $0.51 | 30,632.0 | +7.34% |
| Apr 06, 2026 | $4.12 | $3.25 | $0.8665 | 317,250.0 | -20.81% |
| Apr 02, 2026 | $4.80 | $4.16 | $0.645 | 5,574.0 | -3.87% |
| Apr 01, 2026 | $5.50 | $4.45 | $1.05 | 45,068.0 | -9.71% |
| Mar 31, 2026 | $5.45 | $4.56 | $0.886 | 27,557.0 | +6.40% |
Akari Therapeutics Plc Adr Stock (AKTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Akari Therapeutics Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Akari Therapeutics Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Akari Therapeutics Plc Adr Stock (AKTX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $6.46 | $3.25 | $3.21 | 1,328,858.0 | +8.74% |
| Mar, 2026 | $11.24 | $4.56 | $6.68 | 252,526.5 | -45.49% |
| Feb, 2026 | $11.00 | $8.84 | $2.16 | 100,606.6 | +0.68% |
| Jan, 2026 | $12.60 | $9.00 | $3.60 | 194,628.8 | -18.82% |
Akari Therapeutics Plc Adr Stock (AKTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.00 | $8.71 | $15.28 | 1,323,137.8 | -45.00% |
| Nov, 2025 | $33.60 | $16.66 | $16.94 | 217,051.3 | -35.15% |
| Oct, 2025 | $44.20 | $28.00 | $16.20 | 66,075.4 | -25.74% |
| Sep, 2025 | $49.60 | $22.86 | $26.74 | 246,695.1 | +32.89% |
| Aug, 2025 | $45.12 | $30.20 | $14.92 | 22,906.4 | -26.21% |
| Jul, 2025 | $47.26 | $40.40 | $6.86 | 12,466.3 | -11.96% |
| Jun, 2025 | $56.80 | $43.20 | $13.60 | 13,917.9 | -13.34% |
| May, 2025 | $58.80 | $47.20 | $11.60 | 7,355.9 | -6.25% |
| Apr, 2025 | $63.20 | $40.40 | $22.80 | 15,166.4 | +16.13% |
| Mar, 2025 | $69.20 | $34.00 | $35.20 | 16,695.5 | +42.53% |
| Feb, 2025 | $54.00 | $34.52 | $19.48 | 14,134.2 | -20.18% |
| Jan, 2025 | $58.40 | $42.80 | $15.60 | 22,723.5 | -10.66% |
Akari Therapeutics Plc Adr Stock (AKTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.33 | $37.20 | $21.13 | 29,067.2 | -17.36% |
| Nov, 2024 | $126.0 | $36.00 | $90.00 | 35,384.9 | -49.58% |
| Oct, 2024 | $148.0 | $84.00 | $64.00 | 6,579.7 | -18.64% |
| Sep, 2024 | $154.8 | $102.8 | $52.00 | 9,031.5 | -22.98% |
| Aug, 2024 | $168.7 | $122.4 | $46.34 | 9,104.7 | -1.03% |
| Jul, 2024 | $176.0 | $107.2 | $68.80 | 11,469.9 | +43.33% |
| Jun, 2024 | $157.6 | $64.95 | $92.64 | 16,923.8 | +57.53% |
| May, 2024 | $94.00 | $46.80 | $47.20 | 13,636.0 | +2.63% |
| Apr, 2024 | $74.00 | $43.10 | $30.90 | 10,004.5 | -10.46% |
| Mar, 2024 | $97.60 | $66.40 | $31.20 | 7,071.8 | -20.64% |
| Feb, 2024 | $109.6 | $84.00 | $25.60 | 2,450.3 | -10.31% |
| Jan, 2024 | $132.0 | $98.72 | $33.28 | 6,062.1 | -16.03% |
1.61%
3.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):