Get the Stockscreener App
0.4864
9.06%
0.0404
After Hours:
.50
0.0136
+2.80%
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 November 28, 2025, is $0.4864.
- 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 $0.4864 now.
- The 52-week high stock price for AKTX is $1.73, representing a 255.67% increase from the current share price, occurred on March 20, 2025.
- The 52-week low stock price for AKTX is $0.4164, indicating a -14.39% decrease from the current share price, occurred on November 24, 2025.
- The closing price of Akari Therapeutics Plc Adr (AKTX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $0.4958 | $0.4499 | $0.0459 | 59,746.0 | +9.06% |
| Nov 26, 2025 | $0.4919 | $0.4372 | $0.0547 | 114,390.0 | +0.00% |
| Nov 25, 2025 | $0.4645 | $0.427 | $0.0375 | 74,418.0 | +0.88% |
| Nov 24, 2025 | $0.4721 | $0.4164 | $0.0557 | 163,951.0 | -1.76% |
| Nov 21, 2025 | $0.4743 | $0.444 | $0.0303 | 85,431.0 | -2.66% |
| Nov 20, 2025 | $0.5499 | $0.45 | $0.0999 | 85,832.0 | -7.30% |
| Nov 19, 2025 | $0.5436 | $0.4852 | $0.0584 | 94,162.0 | -6.01% |
| Nov 18, 2025 | $0.5368 | $0.4642 | $0.0726 | 208,235.0 | +12.04% |
| Nov 17, 2025 | $0.5285 | $0.4654 | $0.0631 | 243,075.0 | -10.44% |
| Nov 14, 2025 | $0.56 | $0.50 | $0.06 | 184,264.0 | +1.67% |
| Nov 13, 2025 | $0.573 | $0.51 | $0.063 | 139,816.0 | -4.20% |
| Nov 12, 2025 | $0.60 | $0.5415 | $0.0585 | 134,687.0 | -8.22% |
| Nov 11, 2025 | $0.6527 | $0.58 | $0.0727 | 193,252.0 | -5.81% |
| Nov 10, 2025 | $0.641 | $0.588 | $0.053 | 424,742.0 | -1.64% |
| Nov 07, 2025 | $0.6493 | $0.61 | $0.0393 | 120,174.0 | +3.72% |
| Nov 06, 2025 | $0.6847 | $0.60 | $0.0847 | 239,294.0 | -10.20% |
| Nov 05, 2025 | $0.75 | $0.635 | $0.115 | 893,479.0 | -16.40% |
| Nov 04, 2025 | $0.84 | $0.72 | $0.12 | 5,176,839.0 | +13.10% |
| Nov 03, 2025 | $0.77 | $0.7141 | $0.0559 | 46,263.0 | -3.33% |
| Oct 31, 2025 | $0.7601 | $0.70 | $0.0601 | 138,956.0 | +2.70% |
| Oct 30, 2025 | $0.7595 | $0.7299 | $0.0296 | 200,034.0 | -2.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.84 | $0.4164 | $0.4236 | 8,741,796.0 | -35.15% |
| Oct, 2025 | $1.10 | $0.70 | $0.405 | 2,643,017.0 | -25.74% |
| Sep, 2025 | $1.24 | $0.5714 | $0.6686 | 9,867,803.0 | +32.89% |
| Aug, 2025 | $1.13 | $0.755 | $0.373 | 916,256.0 | -26.21% |
| Jul, 2025 | $1.18 | $1.01 | $0.1716 | 498,651.0 | -11.96% |
| Jun, 2025 | $1.42 | $1.08 | $0.34 | 556,717.0 | -13.34% |
| May, 2025 | $1.47 | $1.18 | $0.2899 | 294,234.0 | -6.25% |
| Apr, 2025 | $1.58 | $1.01 | $0.57 | 606,657.0 | +16.13% |
| Mar, 2025 | $1.73 | $0.85 | $0.88 | 667,821.0 | +42.53% |
| Feb, 2025 | $1.35 | $0.863 | $0.487 | 565,367.0 | -20.18% |
| Jan, 2025 | $1.46 | $1.07 | $0.39 | 908,938.0 | -10.66% |
Akari Therapeutics Plc Adr Stock (AKTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.46 | $0.93 | $0.5283 | 1,162,689.0 | -17.36% |
| Nov, 2024 | $3.15 | $0.90 | $2.25 | 1,415,394.0 | -49.58% |
| Oct, 2024 | $3.70 | $2.10 | $1.60 | 263,187.0 | -18.64% |
| Sep, 2024 | $3.87 | $2.57 | $1.30 | 361,260.0 | -22.98% |
| Aug, 2024 | $4.22 | $3.06 | $1.16 | 364,189.0 | -1.03% |
| Jul, 2024 | $4.40 | $2.68 | $1.72 | 458,795.0 | +43.33% |
| Jun, 2024 | $3.94 | $1.62 | $2.32 | 676,953.0 | +57.53% |
| May, 2024 | $2.35 | $1.17 | $1.18 | 545,440.0 | +2.63% |
| Apr, 2024 | $1.85 | $1.08 | $0.7725 | 400,181.0 | -10.46% |
| Mar, 2024 | $2.44 | $1.66 | $0.78 | 282,872.0 | -20.64% |
| Feb, 2024 | $2.74 | $2.10 | $0.64 | 98,012.0 | -10.31% |
| Jan, 2024 | $3.30 | $2.47 | $0.8321 | 242,482.0 | -16.03% |
Akari Therapeutics Plc Adr Stock (AKTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.37 | $2.65 | $0.7234 | 167,470.0 | +5.76% |
| Nov, 2023 | $3.69 | $2.85 | $0.835 | 174,300.0 | -13.49% |
| Oct, 2023 | $4.08 | $3.23 | $0.855 | 367,942.0 | -13.67% |
| Sep, 2023 | $4.39 | $3.00 | $1.39 | 398,990.0 | +25.40% |
| Aug, 2023 | $3.99 | $0.18 | $3.81 | 5,879,615.0 | +1,162% |
| Jul, 2023 | $0.25 | $0.1568 | $0.0932 | 16,788,301.0 | +46.82% |
| Jun, 2023 | $0.19 | $0.1404 | $0.0496 | 7,931,999.0 | -3.90% |
| May, 2023 | $0.2298 | $0.1521 | $0.0777 | 10,779,461.0 | -2.32% |
| Apr, 2023 | $0.2675 | $0.15 | $0.1175 | 12,294,901.0 | -0.33% |
| Mar, 2023 | $0.3622 | $0.1415 | $0.2207 | 8,903,567.0 | -47.33% |
| Feb, 2023 | $0.521 | $0.3281 | $0.1929 | 2,972,567.0 | -26.09% |
| Jan, 2023 | $0.5499 | $0.38 | $0.1699 | 1,464,763.0 | -0.66% |
0.45%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):