Akebia Therapeutics, Inc. - Common Stock (AKBA)

Historical Prices For Akebia Therapeutics, Inc. - Common Stock (AKBA)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.00	3.04	2.96	2.98	1,524,807	2.98
10/22/2025	3.09	3.10	2.93	2.99	2,603,568	2.99
10/21/2025	3.16	3.18	3.06	3.12	3,392,534	3.12
10/20/2025	2.95	3.17	2.93	3.16	3,364,563	3.16
10/17/2025	2.90	2.96	2.87	2.93	2,045,374	2.93
10/16/2025	2.97	3.10	2.89	2.92	3,116,501	2.92
10/15/2025	2.79	2.96	2.79	2.95	2,953,845	2.95
10/14/2025	2.75	2.84	2.70	2.79	1,650,725	2.79
10/13/2025	2.77	2.81	2.69	2.78	2,401,017	2.78
10/10/2025	2.89	2.91	2.75	2.75	2,920,130	2.75
10/09/2025	2.85	2.96	2.85	2.89	2,108,644	2.89
10/08/2025	2.99	3.02	2.83	2.85	2,575,818	2.85
10/07/2025	2.99	2.99	2.88	2.95	3,406,976	2.95
10/06/2025	2.84	3.01	2.81	2.97	4,210,467	2.97
10/03/2025	2.72	2.92	2.71	2.83	2,868,192	2.83
10/02/2025	2.68	2.77	2.66	2.71	2,626,231	2.71
10/01/2025	2.72	2.73	2.67	2.68	1,997,316	2.68
9/30/2025	2.73	2.75	2.66	2.73	2,533,739	2.73
9/29/2025	2.75	2.79	2.70	2.71	1,418,902	2.71
9/26/2025	2.71	2.74	2.67	2.74	1,990,987	2.74
9/25/2025	2.76	2.78	2.69	2.71	2,626,974	2.71
9/24/2025	2.85	2.88	2.77	2.77	1,850,572	2.77
9/23/2025	2.79	2.90	2.78	2.83	2,204,071	2.83
9/22/2025	2.78	2.81	2.74	2.79	1,954,899	2.79
9/19/2025	2.96	2.98	2.81	2.82	11,792,954	2.82
9/18/2025	2.80	2.97	2.80	2.96	3,249,823	2.96
9/17/2025	2.83	2.88	2.80	2.80	2,567,746	2.80
9/16/2025	2.91	2.94	2.81	2.83	3,063,539	2.83
9/15/2025	2.97	3.02	2.92	2.92	2,490,147	2.92
9/12/2025	2.99	2.99	2.91	2.95	2,253,961	2.95
9/11/2025	2.93	2.99	2.93	2.99	2,404,921	2.99
9/10/2025	3.02	3.05	2.92	2.93	2,821,733	2.93
9/09/2025	3.13	3.14	2.96	3.00	3,355,348	3.00
9/08/2025	2.97	3.15	2.92	3.13	5,676,502	3.13
9/05/2025	3.02	3.05	2.90	2.96	5,955,867	2.96
9/04/2025	3.11	3.14	3.01	3.02	4,058,232	3.02
9/03/2025	3.10	3.19	3.05	3.12	6,352,431	3.12
9/02/2025	3.07	3.22	3.05	3.11	3,363,115	3.11
8/29/2025	3.12	3.15	3.03	3.14	2,511,896	3.14
8/28/2025	3.04	3.15	3.01	3.13	3,101,810	3.13
8/27/2025	3.12	3.15	2.98	3.01	4,316,038	3.01
8/26/2025	3.02	3.13	3.02	3.09	6,928,332	3.09
8/25/2025	3.19	3.21	3.02	3.03	3,075,581	3.03
8/22/2025	3.20	3.32	3.17	3.19	3,257,225	3.19
8/21/2025	3.12	3.20	3.10	3.19	2,929,239	3.19
8/20/2025	3.05	3.18	3.04	3.12	3,110,291	3.12
8/19/2025	3.12	3.15	3.02	3.04	4,384,053	3.04
8/18/2025	3.21	3.24	3.10	3.11	4,934,881	3.11
8/15/2025	3.29	3.33	3.23	3.25	3,704,883	3.25
8/14/2025	3.25	3.34	3.24	3.29	2,891,788	3.29
8/13/2025	3.33	3.38	3.28	3.30	3,469,660	3.30
8/12/2025	3.36	3.40	3.29	3.32	3,057,615	3.32
8/11/2025	3.40	3.44	3.32	3.35	3,469,152	3.35
8/08/2025	3.06	3.42	3.03	3.42	5,823,129	3.42
8/07/2025	3.20	3.28	2.92	3.01	14,785,173	3.01
8/06/2025	3.72	3.79	3.63	3.79	4,633,321	3.79
8/05/2025	3.76	3.77	3.69	3.72	2,412,523	3.72
8/04/2025	3.74	3.76	3.67	3.76	2,529,870	3.76
8/01/2025	3.65	3.79	3.62	3.72	3,021,597	3.72
7/31/2025	3.66	3.74	3.62	3.69	2,468,477	3.69
7/30/2025	3.56	3.81	3.54	3.66	3,121,858	3.66
7/29/2025	3.63	3.64	3.47	3.51	2,672,593	3.51
7/28/2025	3.58	3.62	3.51	3.59	2,788,445	3.59
7/25/2025	3.85	3.85	3.51	3.56	6,903,219	3.56
7/24/2025	4.01	4.01	3.82	3.84	3,612,927	3.84