0.9419
price up icon1.28%   0.0119
after-market After Hours: .93 -0.0119 -1.26%
loading

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 October 13, 2025, is $0.9419.
  • 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 $0.9419 now.
  • The 52-week high stock price for AKTX is $3.15, representing a 234.43% increase from the current share price, occurred on November 01, 2024.
  • The 52-week low stock price for AKTX is $0.5714, indicating a -39.34% decrease from the current share price, occurred on September 02, 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:
Date High Low High - Low Volume % Change
Oct 13, 2025 $0.9785 $0.9316 $0.0469 46,437.0 +1.28%
Oct 10, 2025 $0.9999 $0.91 $0.0899 155,332.0 -8.82%
Oct 09, 2025 $1.07 $1.00 $0.07 53,721.0 +0.00%
Oct 08, 2025 $1.10 $0.99 $0.11 66,942.0 -2.86%
Oct 07, 2025 $1.10 $1.01 $0.095 127,054.0 +2.44%
Oct 06, 2025 $1.06 $0.9003 $0.1647 113,239.0 +11.90%
Oct 03, 2025 $0.9681 $0.9082 $0.0599 60,064.0 -1.90%
Oct 02, 2025 $0.98 $0.9304 $0.0496 37,285.0 -4.74%
Oct 01, 2025 $1.04 $0.9627 $0.0773 51,509.0 -2.96%
Sep 30, 2025 $1.08 $0.98 $0.1046 77,166.0 -1.08%
Sep 29, 2025 $1.11 $0.91 $0.20 274,277.0 +5.25%
Sep 26, 2025 $1.15 $0.9101 $0.2399 205,266.0 -13.38%
Sep 25, 2025 $1.24 $1.04 $0.20 502,726.0 +0.90%
Sep 24, 2025 $1.22 $0.76 $0.46 3,640,379.0 +45.96%
Sep 23, 2025 $0.81 $0.741 $0.069 71,849.0 -7.15%
Sep 22, 2025 $0.834 $0.8001 $0.0339 20,673.0 +0.82%
Sep 19, 2025 $0.845 $0.80 $0.045 30,123.0 +1.52%
Sep 18, 2025 $0.9115 $0.7839 $0.1276 303,077.0 +0.83%
Sep 17, 2025 $0.83 $0.68 $0.15 3,400,845.0 +5.11%
Sep 16, 2025 $0.80 $0.7535 $0.0465 43,417.0 -2.64%

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
Oct, 2025 $1.10 $0.9003 $0.2047 758,020.0 -6.74%
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%
$84.73
price up icon 1.11%
$22.93
price up icon 7.40%
$32.68
price up icon 2.73%
$102.30
price up icon 0.24%
$163.94
price up icon 0.99%
biotechnology ONC
$327.03
price up icon 2.16%
Cap:     |  Volume (24h):