Akebia Therapeutics Stock Price History
NASDAQ: AKBAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
0.8011-0.0137 (-1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AKBA price history at a glance
The price history for Akebia Therapeutics (AKBA) on this page begins on March 17, 2014, when the stock closed at $23.70; it most recently closed at $0.8011 on October 5, 2026. The highest price in this record is $31.00, reached on June 16, 2014; the latest close is 97.4% below that peak. Across the 11 complete calendar years in the table, AKBA finished higher in 5 and lower in 6. Its best year was 2023 (+114.9%) and its worst was 2022 (-74.5%).
Over roughly 13 years the share price changed -96.6%, a -23.6% compound annual price return (excluding dividends). In the last 12 months alone, AKBA has lost 72.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $31.00
- Date of high
- Jun 16, 2014
- Low since 2014
- $0.241
- Date of low
- Oct 24, 2022
- 52-week high
- $3.20
- 52-week low
- $0.801
- IPO year
- 2014
- Last close
- $0.8011
AKBA returns
1 week
-7.39%
1 month
-16.03%
3 months
-42.78%
6 months
-42.78%
Year to date
-50.24%
1 year
-72.28%
3 years
-11.68%
5 years
-71.89%
AKBA price return, excluding dividends.
AKBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8011 | -48.32% |
| 2025 | 1.55 | -19.27% |
| 2024 | 1.92 | +54.84% |
| 2023 | 1.24 | +114.90% |
| 2022 | 0.577 | -74.47% |
| 2021 | 2.26 | -19.29% |
| 2020 | 2.80 | -56.25% |
| 2019 | 6.40 | +5.96% |
| 2018 | 6.04 | -59.38% |
| 2017 | 14.87 | +42.84% |
| 2016 | 10.41 | -19.43% |
| 2015 | 12.92 | +12.35% |
| 2014* | 11.50 | -51.48% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
AKBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.8263 | 0.8299 | 0.8011 | 0.8011 | -1.68% | |
| 0.8521 | 0.86 | 0.8148 | 0.8148 | -6.71% | |
| 0.8633 | 0.8871 | 0.8633 | 0.8734 | -0.64% | |
| 0.902 | 0.909 | 0.875 | 0.879 | -3.51% | |
| 0.87 | 0.92 | 0.845 | 0.911 | +5.32% | |
| 0.888 | 0.889 | 0.84 | 0.865 | -0.69% | |
| 0.915 | 0.92 | 0.868 | 0.871 | -5.33% | |
| 0.894 | 0.931 | 0.866 | 0.92 | +3.84% | |
| 0.90 | 0.90 | 0.87 | 0.886 | -0.78% | |
| 0.886 | 0.90 | 0.875 | 0.893 | -0.33% | |
| 0.921 | 0.927 | 0.893 | 0.896 | -2.50% | |
| 0.92 | 0.948 | 0.91 | 0.919 | -1.50% | |
| 0.987 | 0.987 | 0.93 | 0.933 | -4.80% | |
| 0.95 | 1.00 | 0.94 | 0.98 | +4.37% | |
| 0.927 | 0.946 | 0.918 | 0.939 | +2.51% | |
| 0.89 | 0.927 | 0.88 | 0.916 | +2.23% | |
| 0.926 | 0.94 | 0.87 | 0.896 | -2.40% | |
| 0.908 | 0.936 | 0.895 | 0.918 | +1.66% | |
| 0.962 | 0.977 | 0.903 | 0.903 | -6.23% | |
| 0.952 | 1.02 | 0.903 | 0.963 | +1.16% | |
| 0.97 | 0.983 | 0.951 | 0.952 | +0.53% | |
| 0.95 | 0.968 | 0.931 | 0.947 | -0.73% | |
| 1.03 | 1.05 | 0.95 | 0.954 | -7.38% | |
| 0.962 | 1.03 | 0.953 | 1.03 | +5.64% | |
| 0.988 | 0.996 | 0.947 | 0.975 | -0.81% | |
| 1.00 | 1.00 | 0.962 | 0.983 | +0.31% | |
| 0.95 | 1.01 | 0.947 | 0.98 | +3.70% | |
| 0.91 | 0.947 | 0.91 | 0.945 | +2.83% | |
| 0.88 | 0.935 | 0.855 | 0.919 | +4.55% | |
| 0.935 | 0.94 | 0.865 | 0.879 | -6.49% | |
| 0.91 | 0.96 | 0.906 | 0.94 | +3.64% | |
| 0.957 | 0.957 | 0.876 | 0.907 | -5.32% | |
| 0.90 | 0.963 | 0.90 | 0.958 | +6.33% | |
| 0.908 | 0.911 | 0.872 | 0.901 | -0.66% | |
| 0.925 | 0.955 | 0.905 | 0.907 | -1.31% | |
| 0.88 | 0.93 | 0.872 | 0.919 | +3.84% | |
| 0.852 | 0.898 | 0.85 | 0.885 | +3.87% | |
| 0.857 | 0.863 | 0.838 | 0.852 | -0.93% | |
| 0.87 | 0.88 | 0.814 | 0.86 | -1.49% | |
| 0.87 | 0.888 | 0.858 | 0.873 | +0.34% | |
| 0.905 | 0.949 | 0.864 | 0.87 | -2.58% | |
| 0.872 | 0.91 | 0.867 | 0.893 | +3.00% | |
| 0.84 | 0.885 | 0.84 | 0.867 | +2.73% | |
| 0.90 | 0.909 | 0.837 | 0.844 | -7.25% | |
| 0.961 | 0.962 | 0.886 | 0.91 | -4.61% | |
| 0.902 | 1.01 | 0.85 | 0.954 | -26.05% | |
| 1.32 | 1.36 | 1.28 | 1.29 | -2.27% | |
| 1.31 | 1.35 | 1.31 | 1.32 | +0.76% | |
| 1.31 | 1.34 | 1.30 | 1.31 | -0.76% | |
| 1.34 | 1.35 | 1.30 | 1.32 | -2.22% | |
| 1.24 | 1.36 | 1.24 | 1.35 | +7.14% | |
| 1.26 | 1.28 | 1.24 | 1.26 | -0.79% | |
| 1.28 | 1.29 | 1.22 | 1.27 | -0.78% | |
| 1.24 | 1.30 | 1.24 | 1.28 | +4.92% | |
| 1.22 | 1.24 | 1.20 | 1.22 | 0.00% | |
| 1.23 | 1.25 | 1.19 | 1.22 | -3.17% | |
| 1.31 | 1.31 | 1.25 | 1.26 | -3.08% | |
| 1.27 | 1.33 | 1.27 | 1.30 | +1.56% | |
| 1.33 | 1.38 | 1.26 | 1.28 | -4.48% | |
| 1.37 | 1.41 | 1.34 | 1.34 | -4.29% | |
| 1.37 | 1.41 | 1.34 | 1.40 | +1.45% | |
| 1.39 | 1.40 | 1.36 | 1.38 | -1.43% | |
| 1.39 | 1.42 | 1.38 | 1.40 | +1.45% | |
| 1.37 | 1.39 | 1.34 | 1.38 | -1.43% | |
| 1.43 | 1.44 | 1.36 | 1.40 | -2.10% | |
| 1.41 | 1.46 | 1.36 | 1.43 | +0.70% | |
| 1.34 | 1.42 | 1.33 | 1.42 | +4.41% | |
| 1.30 | 1.39 | 1.29 | 1.36 | +4.62% | |
| 1.25 | 1.33 | 1.23 | 1.30 | +4.84% | |
| 1.22 | 1.24 | 1.16 | 1.24 | +2.48% | |
| 1.15 | 1.26 | 1.15 | 1.21 | +6.14% | |
| 1.29 | 1.29 | 1.11 | 1.14 | +2.70% | |
| 1.14 | 1.16 | 1.09 | 1.11 | -2.63% | |
| 1.04 | 1.14 | 1.03 | 1.14 | +9.62% | |
| 1.04 | 1.08 | 1.03 | 1.04 | -1.89% | |
| 1.10 | 1.13 | 1.05 | 1.06 | -3.64% | |
| 1.09 | 1.14 | 1.09 | 1.10 | +0.92% | |
| 1.08 | 1.14 | 1.07 | 1.09 | +1.87% | |
| 1.05 | 1.08 | 0.996 | 1.07 | +4.90% | |
| 0.989 | 1.05 | 0.98 | 1.02 | +3.66% | |
| 0.923 | 1.02 | 0.92 | 0.984 | +4.79% | |
| 0.932 | 0.942 | 0.90 | 0.939 | +1.51% | |
| 0.89 | 0.959 | 0.884 | 0.925 | +2.89% | |
| 0.86 | 0.926 | 0.84 | 0.899 | +2.98% | |
| 0.92 | 0.959 | 0.823 | 0.873 | -5.11% | |
| 0.948 | 0.96 | 0.903 | 0.92 | -1.71% | |
| 0.952 | 0.97 | 0.90 | 0.936 | +0.11% | |
| 0.964 | 0.987 | 0.929 | 0.935 | -3.61% | |
| 0.968 | 1.00 | 0.96 | 0.97 | 0.00% | |
| 0.936 | 0.97 | 0.92 | 0.97 | +3.63% | |
| 1.01 | 1.02 | 0.91 | 0.936 | -8.24% | |
| 1.03 | 1.05 | 1.00 | 1.02 | 0.00% | |
| 1.04 | 1.06 | 1.02 | 1.02 | -2.86% | |
| 1.04 | 1.07 | 1.01 | 1.05 | +1.94% | |
| 1.05 | 1.08 | 1.03 | 1.03 | -0.96% | |
| 1.02 | 1.08 | 1.02 | 1.04 | +1.96% | |
| 1.01 | 1.05 | 1.00 | 1.02 | 0.00% | |
| 1.00 | 1.07 | 0.99 | 1.02 | +0.99% | |
| 0.90 | 1.02 | 0.895 | 1.01 | +12.85% | |
| 0.976 | 1.01 | 0.875 | 0.895 | -11.39% | |
| 1.06 | 1.09 | 1.00 | 1.01 | -4.72% | |
| 1.14 | 1.14 | 1.06 | 1.06 | -6.19% | |
| 1.17 | 1.19 | 1.13 | 1.13 | -4.24% | |
| 1.17 | 1.20 | 1.16 | 1.18 | 0.00% | |
| 1.17 | 1.23 | 1.17 | 1.18 | +2.61% | |
| 1.15 | 1.23 | 1.14 | 1.15 | -0.86% | |
| 1.17 | 1.20 | 1.13 | 1.16 | -1.69% | |
| 1.14 | 1.23 | 1.13 | 1.18 | -20.27% | |
| 1.47 | 1.53 | 1.46 | 1.48 | +2.07% | |
| 1.52 | 1.54 | 1.43 | 1.45 | -3.33% | |
| 1.41 | 1.53 | 1.41 | 1.50 | +7.14% | |
| 1.40 | 1.44 | 1.38 | 1.40 | +1.45% | |
| 1.39 | 1.41 | 1.36 | 1.38 | +1.47% | |
| 1.41 | 1.41 | 1.35 | 1.36 | -4.23% | |
| 1.44 | 1.46 | 1.41 | 1.42 | 0.00% | |
| 1.43 | 1.51 | 1.42 | 1.42 | -0.70% | |
| 1.42 | 1.45 | 1.41 | 1.43 | 0.00% | |
| 1.43 | 1.44 | 1.39 | 1.43 | +0.70% | |
| 1.42 | 1.45 | 1.40 | 1.42 | +0.71% | |
| 1.45 | 1.46 | 1.40 | 1.41 | -1.40% | |
| 1.41 | 1.45 | 1.40 | 1.43 | +1.78% | |
| 1.38 | 1.45 | 1.33 | 1.41 | +4.07% | |
| 1.54 | 1.56 | 1.35 | 1.35 | -12.90% | |
| 1.57 | 1.60 | 1.53 | 1.55 | -0.64% | |
| 1.48 | 1.56 | 1.47 | 1.56 | +6.12% | |
| 1.40 | 1.47 | 1.39 | 1.47 | +5.00% | |
| 1.41 | 1.46 | 1.38 | 1.40 | -0.71% | |
| 1.42 | 1.45 | 1.41 | 1.41 | -1.40% | |
| 1.41 | 1.47 | 1.40 | 1.43 | +3.62% | |
| 1.32 | 1.39 | 1.30 | 1.38 | +4.55% | |
| 1.37 | 1.40 | 1.32 | 1.32 | -4.35% | |
| 1.39 | 1.40 | 1.36 | 1.38 | -2.13% | |
| 1.40 | 1.46 | 1.40 | 1.41 | +1.44% | |
| 1.34 | 1.40 | 1.34 | 1.39 | +5.30% | |
| 1.34 | 1.36 | 1.30 | 1.32 | -1.49% | |
| 1.37 | 1.38 | 1.32 | 1.34 | -3.60% | |
| 1.39 | 1.44 | 1.36 | 1.39 | 0.00% | |
| 1.40 | 1.42 | 1.36 | 1.39 | +2.21% | |
| 1.37 | 1.40 | 1.33 | 1.36 | -2.86% | |
| 1.43 | 1.45 | 1.39 | 1.40 | -1.41% | |
| 1.42 | 1.46 | 1.39 | 1.42 | 0.00% | |
| 1.41 | 1.44 | 1.39 | 1.42 | -1.39% | |
| 1.48 | 1.52 | 1.41 | 1.44 | -3.36% | |
| 1.52 | 1.56 | 1.48 | 1.49 | -1.32% | |
| 1.48 | 1.54 | 1.46 | 1.51 | +3.42% | |
| 1.41 | 1.52 | 1.40 | 1.46 | +4.29% | |
| 1.40 | 1.42 | 1.34 | 1.40 | 0.00% | |
| 1.38 | 1.40 | 1.33 | 1.40 | +1.45% | |
| 1.36 | 1.39 | 1.33 | 1.38 | +2.22% | |
| 1.26 | 1.37 | 1.26 | 1.35 | +6.30% | |
| 1.23 | 1.28 | 1.21 | 1.27 | +6.72% | |
| 1.23 | 1.24 | 1.18 | 1.19 | -4.80% | |
| 1.23 | 1.28 | 1.22 | 1.25 | +2.46% | |
| 1.23 | 1.27 | 1.21 | 1.22 | -3.17% | |
| 1.27 | 1.30 | 1.24 | 1.26 | -3.82% | |
| 1.30 | 1.35 | 1.26 | 1.31 | -0.76% | |
| 1.47 | 1.51 | 1.26 | 1.32 | +9.09% | |
| 1.25 | 1.27 | 1.20 | 1.21 | -2.42% | |
| 1.21 | 1.27 | 1.19 | 1.24 | +2.48% | |
| 1.19 | 1.26 | 1.18 | 1.21 | +2.54% | |
| 1.18 | 1.19 | 1.14 | 1.18 | 0.00% | |
| 1.18 | 1.19 | 1.15 | 1.18 | 0.00% | |
| 1.19 | 1.22 | 1.17 | 1.18 | -1.67% | |
| 1.21 | 1.24 | 1.15 | 1.20 | -0.83% | |
| 1.35 | 1.37 | 1.20 | 1.21 | -11.03% | |
| 1.55 | 1.60 | 1.33 | 1.36 | -12.26% | |
| 1.53 | 1.56 | 1.45 | 1.55 | +2.65% | |
| 1.50 | 1.54 | 1.45 | 1.51 | +0.67% | |
| 1.37 | 1.51 | 1.33 | 1.50 | +7.91% | |
| 1.36 | 1.40 | 1.33 | 1.39 | +0.72% | |
| 1.36 | 1.39 | 1.35 | 1.38 | +0.73% | |
| 1.42 | 1.42 | 1.36 | 1.37 | -2.84% | |
| 1.39 | 1.44 | 1.37 | 1.41 | +2.17% | |
| 1.39 | 1.43 | 1.37 | 1.38 | -2.13% | |
| 1.47 | 1.48 | 1.40 | 1.41 | -2.76% | |
| 1.46 | 1.48 | 1.42 | 1.45 | 0.00% | |
| 1.52 | 1.53 | 1.44 | 1.45 | -3.97% | |
| 1.43 | 1.53 | 1.39 | 1.51 | +5.59% | |
| 1.36 | 1.45 | 1.36 | 1.43 | +5.15% | |
| 1.45 | 1.45 | 1.35 | 1.36 | -5.56% | |
| 1.36 | 1.45 | 1.36 | 1.44 | +5.11% | |
| 1.35 | 1.39 | 1.33 | 1.37 | +2.24% | |
| 1.32 | 1.36 | 1.30 | 1.34 | -1.47% | |
| 1.34 | 1.41 | 1.34 | 1.36 | +1.49% | |
| 1.38 | 1.39 | 1.33 | 1.34 | -2.90% | |
| 1.37 | 1.42 | 1.34 | 1.38 | 0.00% | |
| 1.41 | 1.41 | 1.31 | 1.38 | -1.43% | |
| 1.49 | 1.49 | 1.36 | 1.40 | -7.89% | |
| 1.50 | 1.54 | 1.48 | 1.52 | +2.01% | |
| 1.52 | 1.53 | 1.49 | 1.49 | -2.61% | |
| 1.48 | 1.57 | 1.48 | 1.53 | +4.08% | |
| 1.50 | 1.52 | 1.46 | 1.47 | -2.65% | |
| 1.54 | 1.57 | 1.50 | 1.51 | -2.58% | |
| 1.63 | 1.63 | 1.55 | 1.55 | -3.73% | |
| 1.60 | 1.63 | 1.59 | 1.61 | +1.26% | |
| 1.62 | 1.65 | 1.58 | 1.59 | -1.85% | |
| 1.65 | 1.66 | 1.61 | 1.62 | -2.41% | |
| 1.68 | 1.68 | 1.64 | 1.66 | -2.35% | |
| 1.65 | 1.71 | 1.64 | 1.70 | +3.03% | |
| 1.68 | 1.68 | 1.61 | 1.65 | -0.60% | |
| 1.65 | 1.73 | 1.64 | 1.66 | 0.00% | |
| 1.68 | 1.71 | 1.66 | 1.66 | -0.60% | |
| 1.63 | 1.73 | 1.62 | 1.67 | +3.73% | |
| 1.61 | 1.68 | 1.61 | 1.61 | -0.62% | |
| 1.61 | 1.67 | 1.60 | 1.62 | +0.62% | |
| 1.68 | 1.68 | 1.59 | 1.61 | -3.01% | |
| 1.67 | 1.70 | 1.65 | 1.66 | 0.00% | |
| 1.63 | 1.70 | 1.62 | 1.66 | +1.84% | |
| 1.58 | 1.63 | 1.56 | 1.63 | +3.16% | |
| 1.60 | 1.63 | 1.55 | 1.58 | -2.47% | |
| 1.55 | 1.62 | 1.53 | 1.62 | +5.19% | |
| 1.59 | 1.60 | 1.53 | 1.54 | -3.14% | |
| 1.57 | 1.61 | 1.53 | 1.59 | +1.27% | |
| 1.47 | 1.58 | 1.46 | 1.57 | +6.80% | |
| 1.51 | 1.52 | 1.45 | 1.47 | -2.65% | |
| 1.60 | 1.63 | 1.50 | 1.51 | -4.43% | |
| 1.60 | 1.60 | 1.54 | 1.58 | -0.63% | |
| 1.55 | 1.60 | 1.52 | 1.59 | +1.27% | |
| 1.57 | 1.65 | 1.56 | 1.57 | -1.26% | |
| 1.56 | 1.60 | 1.54 | 1.59 | +2.58% | |
| 1.51 | 1.59 | 1.49 | 1.55 | +0.65% | |
| 1.62 | 1.66 | 1.53 | 1.54 | -3.14% | |
| 1.65 | 1.66 | 1.57 | 1.59 | -3.64% | |
| 1.75 | 1.75 | 1.62 | 1.65 | -6.25% | |
| 1.69 | 1.84 | 1.67 | 1.76 | +5.39% | |
| 1.73 | 1.79 | 1.64 | 1.67 | -5.11% | |
| 1.82 | 1.83 | 1.75 | 1.76 | -4.86% | |
| 1.82 | 1.89 | 1.77 | 1.85 | +2.21% | |
| 1.68 | 1.84 | 1.67 | 1.81 | +8.38% | |
| 1.73 | 1.75 | 1.57 | 1.67 | -18.14% | |
| 2.02 | 2.07 | 1.96 | 2.04 | +1.49% | |
| 2.11 | 2.11 | 1.98 | 2.01 | -5.19% | |
| 2.08 | 2.13 | 2.06 | 2.12 | +1.44% | |
| 2.10 | 2.15 | 2.07 | 2.09 | -1.42% | |
| 2.20 | 2.22 | 2.07 | 2.12 | -4.07% | |
| 2.11 | 2.23 | 2.07 | 2.21 | +5.24% | |
| 2.09 | 2.32 | 2.07 | 2.10 | 0.00% | |
| 2.16 | 2.56 | 2.08 | 2.10 | -32.04% | |
| 3.20 | 3.20 | 3.07 | 3.09 | -2.52% | |
| 3.06 | 3.19 | 3.05 | 3.17 | +4.62% | |
| 3.00 | 3.07 | 2.99 | 3.03 | +1.68% | |
| 3.00 | 3.05 | 2.96 | 2.98 | -0.33% | |
| 3.09 | 3.10 | 2.93 | 2.99 | -4.17% | |
| 3.16 | 3.18 | 3.06 | 3.12 | -1.27% | |
| 2.95 | 3.18 | 2.93 | 3.16 | +7.85% | |
| 2.90 | 2.96 | 2.87 | 2.93 | +0.34% | |
| 2.97 | 3.10 | 2.89 | 2.92 | -1.02% | |
| 2.79 | 2.97 | 2.79 | 2.95 | +5.73% | |
| 2.75 | 2.84 | 2.70 | 2.79 | +0.36% | |
| 2.77 | 2.81 | 2.69 | 2.78 | +1.09% | |
| 2.89 | 2.91 | 2.75 | 2.75 | -4.84% | |
| 2.85 | 2.97 | 2.85 | 2.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AKBA chart for longer ranges.