NASDAQ:AKBA | Historical Stock Price | Akebia Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.24$0.62$1.63$4.26$11.14$29.162014-03-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.26$2.263,545,000——
2021-12-30$2.29$2.292,187,100——
2021-12-29$2.29$2.292,287,000——
2021-12-28$2.28$2.286,218,500——
2021-12-27$2.40$2.402,480,000——
2021-12-23$2.53$2.531,630,000——
2021-12-22$2.48$2.482,088,700——
2021-12-21$2.49$2.493,046,300——
2021-12-20$2.48$2.482,794,200——
2021-12-17$2.45$2.4516,356,800——
2021-12-16$2.37$2.373,593,900——
2021-12-15$2.45$2.455,898,900——
2021-12-14$2.38$2.385,024,400——
2021-12-13$2.55$2.553,521,100——
2021-12-10$2.50$2.502,447,400——
2021-12-09$2.55$2.552,327,400——
2021-12-08$2.70$2.702,132,300——
2021-12-07$2.71$2.713,264,400——
2021-12-06$2.54$2.542,660,700——
2021-12-03$2.52$2.523,484,600——
2021-12-02$2.67$2.673,256,300——
2021-12-01$2.57$2.573,300,700——
2021-11-30$2.71$2.713,777,100——
2021-11-29$2.62$2.622,578,300——
2021-11-26$2.67$2.672,404,800——
2021-11-24$2.79$2.792,183,100——
2021-11-23$2.75$2.752,891,000——
2021-11-22$2.66$2.662,613,700——
2021-11-19$2.78$2.781,785,100——
2021-11-18$2.76$2.762,659,000——
2021-11-17$2.80$2.802,631,600——
2021-11-16$2.84$2.842,594,200——
2021-11-15$2.87$2.872,592,300——
2021-11-12$2.87$2.872,276,800——
2021-11-11$2.95$2.953,425,100——
2021-11-10$2.77$2.772,431,900——
2021-11-09$2.86$2.862,089,800——
2021-11-08$2.87$2.872,474,600——
2021-11-05$2.93$2.932,718,900——
2021-11-04$3.04$3.042,748,500——
2021-11-03$3.34$3.342,355,500——
2021-11-02$3.24$3.242,319,300——
2021-11-01$3.13$3.132,924,000——
2021-10-29$2.87$2.871,927,700——
2021-10-28$2.84$2.841,819,000——
2021-10-27$2.69$2.692,840,600——
2021-10-26$2.83$2.831,500,700——
2021-10-25$2.86$2.861,525,000——
2021-10-22$2.91$2.911,788,100——
2021-10-21$2.90$2.901,306,800——
2021-10-20$2.87$2.87691,900——
2021-10-19$2.85$2.851,276,200——
2021-10-18$2.81$2.811,691,000——
2021-10-15$2.85$2.851,710,300——
2021-10-14$2.92$2.921,026,000——
2021-10-13$2.94$2.941,085,300——
2021-10-12$2.95$2.951,311,800——
2021-10-11$2.93$2.931,248,400——
2021-10-08$2.81$2.811,410,200——
2021-10-07$2.80$2.801,174,700——
2021-10-06$2.75$2.751,652,100——
2021-10-05$2.79$2.792,016,200——
2021-10-04$2.80$2.802,274,900——
2021-10-01$2.83$2.831,909,200——
2021-09-30$2.88$2.881,242,300——
2021-09-29$2.86$2.861,760,100——
2021-09-28$2.96$2.961,910,800——
2021-09-27$3.04$3.042,504,100——
2021-09-24$2.86$2.861,538,700——
2021-09-23$2.91$2.911,377,800——
2021-09-22$2.81$2.81975,900——
2021-09-21$2.85$2.851,184,100——
2021-09-20$2.80$2.802,211,500——
2021-09-17$2.90$2.904,996,900——
2021-09-16$2.82$2.821,101,300——
2021-09-15$2.78$2.781,459,800——
2021-09-14$2.75$2.751,972,400——
2021-09-13$2.92$2.921,886,800——
2021-09-10$2.88$2.881,327,500——
2021-09-09$2.95$2.951,794,300——
2021-09-08$2.94$2.941,642,300——
2021-09-07$2.98$2.981,464,600——
2021-09-03$3.03$3.032,756,400——
2021-09-02$3.14$3.143,140,200——
2021-09-01$3.05$3.052,757,000——
2021-08-31$2.94$2.942,458,800——
2021-08-30$2.82$2.821,991,500——
2021-08-27$2.85$2.853,677,100——
2021-08-26$2.61$2.611,610,700——
2021-08-25$2.68$2.681,617,800——
2021-08-24$2.61$2.611,549,700——
2021-08-23$2.66$2.662,295,000——
2021-08-20$2.51$2.512,307,500——
2021-08-19$2.35$2.353,242,800——
2021-08-18$2.43$2.432,981,000——
2021-08-17$2.56$2.561,928,000——
2021-08-16$2.43$2.432,359,900——
2021-08-13$2.52$2.521,774,500——
2021-08-12$2.63$2.631,800,800——
2021-08-11$2.57$2.573,692,700——
2021-08-10$2.64$2.643,409,200——
2021-08-09$2.73$2.734,486,300——
2021-08-06$2.74$2.743,801,100——
2021-08-05$2.87$2.875,763,300——
2021-08-04$2.48$2.482,639,500——
2021-08-03$2.57$2.572,047,400——
2021-08-02$2.60$2.601,824,100——
2021-07-30$2.47$2.472,028,100——
2021-07-29$2.52$2.522,451,800——
2021-07-28$2.64$2.642,948,300——
2021-07-27$2.53$2.535,059,000——
2021-07-26$2.47$2.475,013,400——
2021-07-23$2.47$2.476,169,400——
2021-07-22$2.55$2.557,261,500——
2021-07-21$2.70$2.7012,559,200——
2021-07-20$2.67$2.6711,442,400——
2021-07-19$2.88$2.886,784,500——
2021-07-16$3.10$3.107,043,000——
2021-07-15$3.32$3.323,159,300——
2021-07-14$3.54$3.548,697,900——
2021-07-13$3.33$3.332,925,300——
2021-07-12$3.34$3.343,262,100——
2021-07-09$3.41$3.411,126,300——
2021-07-08$3.40$3.401,963,600——
2021-07-07$3.38$3.382,477,200——
2021-07-06$3.51$3.512,432,800——
2021-07-02$3.71$3.711,491,100——
2021-07-01$3.88$3.881,998,400——
2021-06-30$3.79$3.791,516,000——
2021-06-29$3.86$3.862,499,300——
2021-06-28$4.08$4.082,152,400——
2021-06-25$4.20$4.208,486,700——
2021-06-24$4.18$4.184,659,200——
2021-06-23$3.96$3.9610,086,700——
2021-06-22$3.62$3.621,604,600——
2021-06-21$3.64$3.642,374,200——
2021-06-18$3.68$3.688,553,100——
2021-06-17$3.67$3.672,960,300——
2021-06-16$3.53$3.532,625,000——
2021-06-15$3.52$3.525,339,700——
2021-06-14$3.65$3.653,395,800——
2021-06-11$3.67$3.671,917,000——
2021-06-10$3.69$3.691,979,800——
2021-06-09$3.68$3.683,908,400——
2021-06-08$3.60$3.604,007,800——
2021-06-07$3.44$3.445,023,500——
2021-06-04$3.36$3.362,139,600——
2021-06-03$3.33$3.332,784,100——
2021-06-02$3.37$3.375,342,400——
2021-06-01$3.41$3.419,672,000——
2021-05-28$3.51$3.512,597,200——
2021-05-27$3.50$3.502,313,100——
2021-05-26$3.43$3.432,202,000——
2021-05-25$3.29$3.292,415,700——
2021-05-24$3.42$3.421,702,700——
2021-05-21$3.49$3.492,061,800——
2021-05-20$3.49$3.491,886,100——
2021-05-19$3.41$3.412,627,000——
2021-05-18$3.50$3.502,706,800——
2021-05-17$3.41$3.411,878,300——
2021-05-14$3.45$3.453,499,900——
2021-05-13$3.33$3.333,142,100——
2021-05-12$3.29$3.293,078,500——
2021-05-11$3.20$3.204,674,600——
2021-05-10$2.90$2.904,113,500——
2021-05-07$3.12$3.122,759,700——
2021-05-06$3.01$3.013,747,100——
2021-05-05$3.05$3.052,986,500——
2021-05-04$2.96$2.965,361,800——
2021-05-03$3.18$3.182,253,100——
2021-04-30$3.19$3.192,761,200——
2021-04-29$3.25$3.253,814,600——
2021-04-28$3.20$3.202,426,400——
2021-04-27$3.17$3.171,952,000——
2021-04-26$3.18$3.182,408,300——
2021-04-23$3.07$3.071,900,300——
2021-04-22$3.08$3.083,634,000——
2021-04-21$2.97$2.972,579,300——
2021-04-20$2.83$2.833,846,600——
2021-04-19$2.85$2.853,022,100——
2021-04-16$2.96$2.964,008,100——
2021-04-15$3.06$3.062,726,400——
2021-04-14$3.12$3.123,052,400——
2021-04-13$3.03$3.033,452,500——
2021-04-12$2.98$2.984,638,900——
2021-04-09$3.06$3.062,993,000——
2021-04-08$3.16$3.163,063,600——
2021-04-07$3.17$3.176,659,500——
2021-04-06$3.22$3.223,261,400——
2021-04-05$3.31$3.312,714,000——
2021-04-01$3.33$3.333,375,400——
2021-03-31$3.39$3.395,523,900——
2021-03-30$3.10$3.102,313,000——
2021-03-29$3.10$3.102,768,100——
2021-03-26$3.16$3.163,322,000——
2021-03-25$3.24$3.245,898,700——
2021-03-24$3.06$3.065,070,900——
2021-03-23$3.22$3.224,872,900——
2021-03-22$3.50$3.502,512,300——
2021-03-19$3.51$3.5115,993,000——
2021-03-18$3.33$3.334,348,000——
2021-03-17$3.54$3.543,587,100——
2021-03-16$3.48$3.484,585,100——
2021-03-15$3.60$3.602,860,300——
2021-03-12$3.61$3.613,436,400——
2021-03-11$3.72$3.724,018,400——
2021-03-10$3.52$3.523,895,700——
2021-03-09$3.60$3.604,507,800——
2021-03-08$3.33$3.335,687,700——
2021-03-05$3.41$3.416,659,500——
2021-03-04$3.32$3.326,964,600——
2021-03-03$3.37$3.374,915,400——
2021-03-02$3.53$3.538,458,100——
2021-03-01$3.37$3.375,263,000——
2021-02-26$3.46$3.467,347,200——
2021-02-25$3.47$3.4715,225,400——
2021-02-24$4.28$4.284,708,600——
2021-02-23$4.13$4.1310,572,400——
2021-02-22$4.11$4.115,863,800——
2021-02-19$4.44$4.443,929,000——
2021-02-18$4.31$4.318,652,300——
2021-02-17$4.61$4.616,636,700——
2021-02-16$4.87$4.878,502,200——
2021-02-12$4.61$4.614,149,100——
2021-02-11$4.77$4.776,251,500——
2021-02-10$4.62$4.629,388,400——
2021-02-09$4.85$4.858,651,600——
2021-02-08$5.06$5.0614,676,100——
2021-02-05$4.51$4.5110,503,400——
2021-02-04$3.87$3.8712,861,700——
2021-02-03$3.94$3.949,989,600——
2021-02-02$3.50$3.507,555,900——
2021-02-01$3.41$3.416,311,200——
2021-01-29$3.24$3.247,548,500——
2021-01-28$3.43$3.438,029,500——
2021-01-27$3.49$3.498,272,700——
2021-01-26$3.76$3.767,869,300——
2021-01-25$3.71$3.7111,988,100——
2021-01-22$3.36$3.366,565,400——
2021-01-21$3.15$3.156,312,600——
2021-01-20$3.17$3.179,859,100——
2021-01-19$3.14$3.146,017,500——
2021-01-15$3.05$3.054,215,600——
2021-01-14$3.17$3.175,268,500——
2021-01-13$3.11$3.1116,840,600——
2021-01-12$3.05$3.053,948,200——
2021-01-11$3.04$3.043,986,700——
2021-01-08$3.10$3.104,156,200——
2021-01-07$3.07$3.074,970,200——
2021-01-06$2.99$2.995,228,800——
2021-01-05$2.93$2.933,254,500——
2021-01-04$2.93$2.935,299,900——