Aktis Oncology Stock Price History
NASDAQ: AKTSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
18.15+0.41 (+2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AKTS price history at a glance
The price history for Aktis Oncology (AKTS) on this page begins on January 5, 2026, when the stock closed at $22.40; it most recently closed at $18.15 on October 5, 2026. The highest price in this record is $34.19, reached on June 29, 2026; the latest close is 46.9% below that peak. 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 2026
- $34.19
- Date of high
- Jun 29, 2026
- Low since 2026
- $14.72
- Date of low
- Mar 30, 2026
- 52-week high
- $34.19
- 52-week low
- $14.72
- IPO year
- 2026
- Last close
- $18.15
AKTS returns
1 week
-2.00%
1 month
-24.56%
3 months
-34.90%
6 months
+7.52%
AKTS price return, excluding dividends.
AKTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.74 | 18.20 | 17.59 | 18.15 | +2.31% | |
| 17.86 | 17.96 | 16.99 | 17.74 | -1.44% | |
| 17.72 | 18.35 | 17.70 | 18.00 | +0.78% | |
| 18.64 | 18.75 | 17.81 | 17.86 | -3.56% | |
| 18.47 | 18.68 | 17.84 | 18.52 | 0.00% | |
| 18.75 | 18.82 | 17.93 | 18.52 | 0.00% | |
| 19.41 | 20.08 | 18.31 | 18.52 | -4.88% | |
| 19.83 | 19.87 | 19.23 | 19.47 | -1.12% | |
| 19.30 | 19.73 | 19.06 | 19.69 | +1.76% | |
| 19.24 | 19.46 | 19.05 | 19.35 | -0.41% | |
| 19.71 | 19.81 | 18.97 | 19.43 | -1.02% | |
| 19.74 | 20.45 | 19.43 | 19.63 | -0.46% | |
| 21.87 | 21.87 | 19.67 | 19.72 | -10.81% | |
| 21.69 | 22.22 | 21.45 | 22.11 | +3.17% | |
| 22.06 | 22.06 | 20.75 | 21.43 | -2.06% | |
| 22.86 | 23.09 | 21.88 | 21.88 | -4.29% | |
| 23.04 | 23.97 | 22.45 | 22.86 | +0.66% | |
| 22.48 | 22.94 | 21.31 | 22.71 | +1.34% | |
| 23.21 | 23.21 | 22.18 | 22.41 | -3.28% | |
| 23.36 | 23.71 | 22.79 | 23.17 | -0.56% | |
| 24.36 | 24.54 | 23.25 | 23.30 | -2.67% | |
| 23.80 | 24.36 | 23.57 | 23.94 | -0.50% | |
| 25.57 | 26.00 | 24.03 | 24.06 | -3.84% | |
| 26.99 | 26.99 | 24.23 | 25.02 | -7.50% | |
| 26.18 | 27.20 | 26.18 | 27.05 | +1.50% | |
| 27.29 | 27.66 | 26.08 | 26.65 | -1.00% | |
| 26.12 | 27.03 | 25.71 | 26.92 | +3.58% | |
| 25.80 | 26.20 | 25.12 | 25.99 | +0.31% | |
| 25.57 | 26.05 | 25.14 | 25.91 | +0.50% | |
| 25.96 | 26.80 | 25.52 | 25.78 | -1.53% | |
| 26.32 | 27.18 | 26.15 | 26.18 | -1.24% | |
| 26.60 | 26.96 | 25.96 | 26.51 | -0.67% | |
| 26.30 | 26.89 | 25.47 | 26.69 | +2.73% | |
| 24.15 | 26.31 | 22.96 | 25.98 | +7.94% | |
| 24.33 | 25.00 | 24.00 | 24.07 | +0.29% | |
| 24.75 | 24.75 | 23.44 | 24.00 | -4.08% | |
| 26.28 | 26.28 | 24.42 | 25.02 | +0.08% | |
| 24.55 | 25.06 | 24.28 | 25.00 | +1.13% | |
| 24.89 | 24.89 | 24.11 | 24.72 | -0.84% | |
| 23.97 | 25.10 | 23.45 | 24.93 | +4.79% | |
| 24.37 | 24.57 | 23.65 | 23.79 | -0.88% | |
| 25.00 | 25.31 | 23.87 | 24.00 | -3.11% | |
| 24.79 | 25.01 | 23.86 | 24.77 | +2.78% | |
| 24.07 | 25.27 | 23.78 | 24.10 | -0.12% | |
| 24.07 | 24.55 | 23.82 | 24.13 | +2.94% | |
| 22.34 | 24.00 | 22.23 | 23.44 | +3.49% | |
| 23.02 | 23.48 | 22.50 | 22.65 | -0.83% | |
| 22.48 | 23.32 | 22.24 | 22.84 | +2.74% | |
| 22.07 | 22.33 | 21.46 | 22.23 | +0.72% | |
| 23.04 | 23.14 | 21.34 | 22.07 | -4.04% | |
| 22.24 | 23.21 | 21.80 | 23.00 | +2.72% | |
| 23.05 | 23.48 | 22.27 | 22.39 | -2.53% | |
| 24.22 | 24.26 | 22.54 | 22.97 | -5.12% | |
| 24.16 | 25.20 | 24.16 | 24.21 | +1.34% | |
| 24.06 | 24.58 | 23.40 | 23.89 | -0.50% | |
| 24.35 | 24.69 | 23.60 | 24.01 | -3.22% | |
| 24.59 | 25.03 | 24.15 | 24.81 | +0.73% | |
| 23.76 | 25.22 | 23.76 | 24.63 | +2.80% | |
| 25.18 | 25.32 | 23.52 | 23.96 | -3.74% | |
| 24.64 | 26.03 | 24.28 | 24.89 | -0.52% | |
| 26.21 | 26.62 | 24.80 | 25.02 | -3.77% | |
| 24.85 | 26.16 | 24.23 | 26.00 | +3.28% | |
| 25.91 | 26.88 | 25.13 | 25.18 | -1.56% | |
| 27.31 | 27.39 | 24.26 | 25.58 | -8.27% | |
| 27.95 | 28.65 | 26.52 | 27.88 | -1.90% | |
| 28.70 | 29.54 | 28.03 | 28.42 | -0.94% | |
| 27.00 | 29.01 | 26.53 | 28.69 | +4.02% | |
| 26.78 | 29.01 | 26.75 | 27.58 | +3.84% | |
| 31.75 | 32.38 | 25.84 | 26.56 | -16.37% | |
| 31.00 | 31.97 | 30.04 | 31.76 | +2.82% | |
| 31.96 | 32.31 | 30.86 | 30.89 | -4.16% | |
| 29.63 | 34.19 | 29.49 | 32.23 | +7.04% | |
| 29.45 | 31.92 | 29.00 | 30.11 | +2.28% | |
| 31.06 | 32.88 | 28.45 | 29.44 | -5.49% | |
| 29.90 | 33.53 | 29.86 | 31.15 | +8.54% | |
| 27.21 | 28.93 | 26.16 | 28.70 | +6.26% | |
| 24.41 | 27.50 | 24.36 | 27.01 | +8.96% | |
| 24.35 | 25.34 | 24.14 | 24.79 | +2.91% | |
| 24.41 | 24.82 | 23.38 | 24.09 | +2.38% | |
| 23.27 | 25.26 | 23.02 | 23.53 | +3.98% | |
| 21.45 | 23.34 | 21.02 | 22.63 | +9.38% | |
| 22.60 | 23.46 | 20.50 | 20.69 | -5.65% | |
| 21.36 | 22.60 | 20.96 | 21.93 | +12.69% | |
| 18.68 | 19.73 | 18.25 | 19.46 | +4.74% | |
| 19.02 | 19.58 | 18.46 | 18.58 | -2.11% | |
| 19.25 | 19.65 | 18.34 | 18.98 | +0.05% | |
| 19.00 | 20.00 | 18.83 | 18.97 | +0.53% | |
| 19.87 | 20.23 | 18.70 | 18.87 | -5.13% | |
| 19.56 | 21.00 | 19.29 | 19.89 | +2.68% | |
| 20.33 | 21.12 | 19.13 | 19.37 | -4.39% | |
| 19.28 | 21.07 | 18.52 | 20.26 | +4.00% | |
| 20.59 | 20.61 | 19.48 | 19.48 | -6.08% | |
| 20.44 | 21.00 | 20.02 | 20.74 | +1.52% | |
| 20.12 | 20.58 | 19.51 | 20.43 | +2.56% | |
| 20.75 | 20.96 | 19.85 | 19.92 | -3.21% | |
| 20.74 | 21.20 | 20.13 | 20.58 | +1.18% | |
| 19.46 | 20.53 | 19.20 | 20.34 | +6.38% | |
| 18.78 | 19.22 | 18.36 | 19.12 | +0.47% | |
| 18.72 | 19.29 | 18.59 | 19.03 | +2.86% | |
| 18.50 | 19.05 | 18.08 | 18.50 | -0.59% | |
| 19.50 | 19.76 | 18.57 | 18.61 | -4.81% | |
| 19.09 | 19.71 | 18.81 | 19.55 | +0.26% | |
| 19.72 | 19.98 | 18.92 | 19.50 | -0.15% | |
| 19.47 | 19.88 | 19.12 | 19.53 | -1.01% | |
| 18.32 | 19.88 | 18.30 | 19.73 | +7.99% | |
| 18.66 | 18.98 | 17.88 | 18.27 | -1.77% | |
| 18.80 | 19.12 | 18.40 | 18.60 | -1.27% | |
| 19.98 | 20.17 | 18.76 | 18.84 | -5.94% | |
| 19.85 | 20.72 | 19.68 | 20.03 | +3.03% | |
| 19.01 | 19.92 | 18.75 | 19.44 | +2.32% | |
| 19.26 | 20.24 | 18.68 | 19.00 | -2.16% | |
| 18.99 | 19.59 | 17.95 | 19.42 | +3.57% | |
| 18.54 | 19.56 | 18.25 | 18.75 | +0.16% | |
| 18.72 | 18.92 | 17.98 | 18.72 | +0.65% | |
| 19.67 | 20.09 | 18.45 | 18.60 | -7.42% | |
| 21.02 | 22.40 | 19.86 | 20.09 | -5.50% | |
| 21.81 | 23.05 | 21.01 | 21.26 | -3.71% | |
| 22.00 | 22.38 | 21.00 | 22.08 | +0.36% | |
| 20.76 | 22.00 | 20.76 | 22.00 | +7.32% | |
| 20.93 | 21.48 | 19.86 | 20.50 | -1.58% | |
| 20.20 | 21.50 | 19.55 | 20.83 | +2.86% | |
| 19.00 | 20.40 | 18.80 | 20.25 | +8.87% | |
| 18.20 | 18.66 | 17.86 | 18.60 | +2.82% | |
| 17.89 | 18.16 | 17.75 | 18.09 | +1.40% | |
| 17.34 | 18.08 | 17.32 | 17.84 | +2.88% | |
| 16.63 | 17.44 | 16.63 | 17.34 | +2.73% | |
| 17.76 | 17.90 | 16.10 | 16.88 | -4.47% | |
| 16.98 | 17.95 | 16.77 | 17.67 | +4.06% | |
| 17.23 | 17.34 | 16.60 | 16.98 | +1.56% | |
| 16.20 | 16.91 | 15.67 | 16.72 | +2.14% | |
| 17.25 | 17.63 | 16.12 | 16.37 | -5.76% | |
| 16.71 | 17.47 | 16.25 | 17.37 | +1.76% | |
| 18.04 | 18.63 | 16.81 | 17.07 | -4.58% | |
| 17.21 | 19.36 | 16.62 | 17.89 | +8.16% | |
| 14.94 | 16.77 | 14.72 | 16.54 | +8.89% | |
| 17.27 | 17.47 | 14.89 | 15.19 | -13.79% | |
| 18.22 | 18.62 | 17.61 | 17.62 | -5.47% | |
| 18.59 | 19.41 | 18.15 | 18.64 | +0.05% | |
| 17.82 | 18.87 | 17.19 | 18.63 | +2.48% | |
| 17.90 | 19.18 | 17.82 | 18.18 | +2.71% | |
| 17.90 | 18.30 | 16.88 | 17.70 | -1.56% | |
| 18.27 | 19.20 | 17.90 | 17.98 | -1.64% | |
| 18.97 | 19.70 | 18.28 | 18.28 | -4.94% | |
| 19.70 | 20.29 | 19.02 | 19.23 | -2.73% | |
| 19.34 | 20.69 | 19.34 | 19.77 | +4.11% | |
| 18.01 | 19.78 | 18.01 | 18.99 | +3.83% | |
| 19.31 | 19.45 | 18.29 | 18.29 | -5.77% | |
| 19.00 | 19.75 | 18.63 | 19.41 | +2.27% | |
| 19.00 | 19.62 | 18.76 | 18.98 | -0.42% | |
| 19.30 | 19.67 | 18.26 | 19.06 | +1.33% | |
| 20.54 | 20.54 | 18.81 | 18.81 | -8.42% | |
| 20.93 | 21.63 | 20.38 | 20.54 | -1.49% | |
| 20.51 | 21.15 | 19.93 | 20.85 | +3.12% | |
| 19.97 | 20.79 | 19.48 | 20.22 | +1.10% | |
| 20.09 | 20.71 | 19.19 | 20.00 | -0.65% | |
| 19.64 | 20.48 | 19.03 | 20.13 | +2.55% | |
| 19.79 | 20.09 | 18.93 | 19.63 | +0.67% | |
| 20.46 | 20.73 | 19.12 | 19.50 | -2.50% | |
| 19.54 | 20.10 | 19.04 | 20.00 | +2.93% | |
| 18.90 | 19.80 | 18.83 | 19.43 | +2.80% | |
| 18.22 | 19.50 | 17.90 | 18.90 | +2.66% | |
| 17.73 | 18.52 | 17.50 | 18.41 | +4.42% | |
| 18.03 | 18.18 | 17.55 | 17.63 | -1.78% | |
| 17.65 | 18.29 | 17.62 | 17.95 | +1.07% | |
| 17.64 | 18.49 | 17.64 | 17.76 | -0.78% | |
| 18.01 | 18.07 | 17.37 | 17.90 | -0.89% | |
| 17.81 | 18.50 | 16.80 | 18.06 | +1.46% | |
| 18.90 | 19.30 | 17.65 | 17.80 | -6.32% | |
| 18.85 | 19.71 | 18.13 | 19.00 | +0.11% | |
| 19.31 | 20.99 | 18.76 | 18.98 | -3.01% | |
| 19.82 | 20.69 | 19.08 | 19.57 | -1.76% | |
| 20.90 | 21.43 | 18.02 | 19.92 | -4.69% | |
| 22.50 | 22.85 | 20.50 | 20.90 | -4.91% | |
| 20.24 | 21.99 | 19.90 | 21.98 | +8.54% | |
| 19.91 | 20.35 | 19.20 | 20.25 | +3.11% | |
| 20.98 | 20.98 | 19.18 | 19.64 | -4.20% | |
| 20.68 | 20.99 | 20.12 | 20.50 | -3.39% | |
| 21.68 | 22.40 | 20.80 | 21.22 | -1.85% | |
| 21.65 | 21.99 | 20.02 | 21.62 | -0.14% | |
| 22.40 | 22.49 | 20.12 | 21.65 | -3.35% | |
| 20.41 | 23.36 | 20.04 | 22.40 | +9.80% | |
| 18.77 | 21.00 | 18.77 | 20.40 | +8.68% | |
| 19.76 | 19.90 | 18.52 | 18.77 | -4.96% | |
| 19.97 | 20.08 | 19.13 | 19.75 | -3.94% | |
| 21.06 | 21.43 | 19.69 | 20.56 | -1.20% | |
| 21.20 | 21.61 | 19.02 | 20.81 | -2.53% | |
| 23.05 | 23.50 | 20.25 | 21.35 | -1.84% | |
| 22.45 | 24.50 | 20.50 | 21.75 | -2.90% | |
| 27.00 | 29.16 | 19.33 | 22.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AKTS chart for longer ranges.