Akari Therapeutics, Plc (AKTX) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
AKTX Stock Price Trajectory (2014–2026)
As of February 28, 2026, Akari Therapeutics, Plc (AKTX) trades at $0.24, representing a -72.9% return over the past year. The stock has delivered a -67.7% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $934.00 on August 20, 2015. From this peak, AKTX has corrected -100.0%, currently trading 68% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ARGX (+22.8% 1Y), CANF (+169.9% 1Y), and ABVX (+1479.2% 1Y), AKTX has underperformed the peer group average. Compare AKTX vs ARGX →
Historical Price Data
Showing 30 of 3,056 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.27 | 0.27 | 0.23 | 0.24 | 0 | -8.87% |
| 2026-02-26 | 0.26 | 0.27 | 0.26 | 0.26 | 0 | -0.65% |
| 2026-02-25 | 0.26 | 0.27 | 0.24 | 0.26 | 0 | +2.31% |
| 2026-02-24 | 0.23 | 0.28 | 0.23 | 0.26 | 0 | +4.94% |
| 2026-02-23 | 0.25 | 0.25 | 0.24 | 0.24 | 0 | +2.70% |
| 2026-02-20 | 0.25 | 0.25 | 0.24 | 0.24 | 0 | +0.25% |
| 2026-02-19 | 0.24 | 0.26 | 0.23 | 0.24 | 81K | -1.67% |
| 2026-02-18 | 0.25 | 0.25 | 0.24 | 0.24 | 84K | -2.95% |
| 2026-02-17 | 0.25 | 0.25 | 0.25 | 0.25 | 14K | +6.14% |
| 2026-02-13 | 0.26 | 0.26 | 0.23 | 0.23 | 135K | -2.10% |
| 2026-02-12 | 0.24 | 0.26 | 0.23 | 0.24 | 148K | -3.25% |
| 2026-02-11 | 0.25 | 0.27 | 0.23 | 0.25 | 230K | +1.65% |
| 2026-02-10 | 0.26 | 0.26 | 0.24 | 0.24 | 171K | -2.42% |
| 2026-02-09 | 0.25 | 0.26 | 0.23 | 0.25 | 130K | +5.53% |
| 2026-02-06 | 0.23 | 0.25 | 0.22 | 0.23 | 165K | +4.44% |
| 2026-02-05 | 0.22 | 0.25 | 0.22 | 0.23 | 272K | -2.17% |
| 2026-02-04 | 0.23 | 0.24 | 0.22 | 0.23 | 229K | -1.29% |
| 2026-02-03 | 0.24 | 0.25 | 0.22 | 0.23 | 85K | -1.69% |
| 2026-02-02 | 0.24 | 0.25 | 0.23 | 0.24 | 175K | +0.85% |
| 2026-01-30 | 0.23 | 0.24 | 0.23 | 0.23 | 104K | +1.29% |
| 2026-01-29 | 0.25 | 0.26 | 0.23 | 0.23 | 604K | -8.66% |
| 2026-01-28 | 0.27 | 0.28 | 0.25 | 0.25 | 426K | -7.64% |
| 2026-01-27 | 0.27 | 0.28 | 0.26 | 0.28 | 484K | +1.10% |
| 2026-01-26 | 0.28 | 0.28 | 0.26 | 0.27 | 1.12M | -0.58% |
| 2026-01-24 | 0.28 | 0.28 | 0.25 | 0.27 | 353K | -0.15% |
| 2026-01-23 | 0.28 | 0.28 | 0.25 | 0.27 | 406K | +2.24% |
| 2026-01-22 | 0.25 | 0.28 | 0.25 | 0.27 | 501K | +2.68% |
| 2026-01-21 | 0.27 | 0.27 | 0.25 | 0.26 | 248K | -1.14% |
| 2026-01-20 | 0.27 | 0.28 | 0.26 | 0.26 | 88K | -6.05% |
| 2026-01-16 | 0.28 | 0.29 | 0.27 | 0.28 | 311K | +5.24% |
See AKTX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AKTX Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare AKTX vs AGIO
See how AKTX stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has AKTX stock performed recently?
AKTX declined -72.9% over the past year, below its 5-year annualized CAGR of -67.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AKTX's all-time high price?
Akari Therapeutics, Plc reached $934.00 on 2015-08-20. The 52-week high is $1.73. Current 1-year return of -72.9% places the stock further from historical peaks.
Where can I download AKTX historical price data?
This page provides AKTX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.