Akebia Therapeutics, Inc.
AKBANASDAQHealthcare● Active
$0.91
$-0.03(-2.97%)
Market Cap$243444142
P/E Ratio—
52W High$4.079
52W Low$0.875
Akebia Therapeutics, Inc.（AKBA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
akba · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.33
Jun 28, 2021
-79.0% from here
5-Year Low5Y
$0.2410
Oct 24, 2022
+277.0% from low
IPO Priceadj.
$26.70
Mar 20, 2014
-96.6% since IPO
1 Year Ago
$3.83
Jun 9, 2025
-76.3% in 1Y
5 Years Ago
$3.60
Jun 8, 2021
-74.8% in 5Y
10 Years Ago
$8.66
Jun 8, 2016
-89.5% in 10Y
Historical Price Data · AKBA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.95 | $0.97 | $0.91 | $0.91 | $0.91 | 1.1M | -4.44% |
| Jun 5, 2026 | $0.96 | $0.99 | $0.93 | $0.94 | $0.94 | 1.8M | -2.94% |
| Jun 4, 2026 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 2.4M | +0.21% |
| Jun 3, 2026 | $0.94 | $0.97 | $0.92 | $0.97 | $0.97 | 4.5M | +3.56% |
| Jun 2, 2026 | $1.01 | $1.02 | $0.91 | $0.94 | $0.94 | 7.2M | -7.29% |
| Jun 1, 2026 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 2.8M | -0.97% |
| May 29, 2026 | $1.04 | $1.06 | $1.02 | $1.02 | $1.02 | 2.7M | -1.92% |
| May 28, 2026 | $1.04 | $1.07 | $1.01 | $1.05 | $1.05 | 3.0M | +0.96% |
| May 27, 2026 | $1.05 | $1.08 | $1.03 | $1.03 | $1.03 | 2.7M | -1.90% |
| May 26, 2026 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 3.0M | +1.96% |
| May 22, 2026 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 2.3M | +0.99% |
| May 21, 2026 | $1.00 | $1.07 | $0.99 | $1.02 | $1.02 | 5.5M | +2.00% |
| May 20, 2026 | $0.90 | $1.02 | $0.90 | $1.01 | $1.01 | 18.8M | +12.22% |
| May 19, 2026 | $0.98 | $1.01 | $0.88 | $0.90 | $0.90 | 15.5M | -8.32% |
| May 18, 2026 | $1.06 | $1.09 | $1.00 | $1.01 | $1.01 | 6.6M | -4.72% |
| May 15, 2026 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 4.8M | -7.02% |
| May 14, 2026 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 4.1M | -3.42% |
| May 13, 2026 | $1.17 | $1.20 | $1.16 | $1.18 | $1.18 | 4.1M | +0.85% |
| May 12, 2026 | $1.17 | $1.23 | $1.17 | $1.18 | $1.18 | 4.6M | +0.85% |
| May 11, 2026 | $1.15 | $1.23 | $1.14 | $1.15 | $1.15 | 5.5M | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AKBA
Jan 1 → Dec 31 · 6 years2026-44.2%$1.63 → $0.91
-44.2%
2025-15.3%$1.90 → $1.61
-15.3%
2024+55.7%$1.22 → $1.90
+55.7%
2023+112.0%$0.58 → $1.24
+112.0%
2022-74.7%$2.28 → $0.58
-74.7%
2021-37.0%$3.59 → $2.26
-37.0%
Best Year2023 · +112.0%
Worst Year2022 · -74.7%
Positive Years2 / 6
Avg Annual Return-0.6%
6Y Total Return-74.7%
6Y CAGR~-20.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in AKBA?
If you invested $1,000 in AKBA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$105
Total Return-89.5%
CAGR~-20.2% / yr
Profit$-895
Based on Jun 8, 2016 · $8.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Akebia Therapeutics, Inc.（AKBA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AKBA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AKBA 历史股价FMP 日线复权 OHLCV