Akari Therapeutics Plc - American Depositary Shares (AKTX)

Historical Prices For Akari Therapeutics Plc - American Depositary Shares (AKTX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.73	0.75	0.72	0.74	45,839	0.74
10/22/2025	0.77	0.79	0.72	0.74	95,767	0.74
10/21/2025	0.77	0.78	0.74	0.75	91,442	0.75
10/20/2025	0.80	0.82	0.76	0.77	53,994	0.77
10/17/2025	0.81	0.82	0.76	0.80	115,160	0.80
10/16/2025	0.82	0.84	0.76	0.77	123,582	0.77
10/15/2025	0.92	0.92	0.80	0.82	511,024	0.82
10/14/2025	0.94	0.99	0.93	0.98	38,950	0.98
10/13/2025	0.93	0.98	0.93	0.94	46,437	0.94
10/10/2025	0.95	1.00	0.91	0.93	161,369	0.93
10/09/2025	1.03	1.07	1.00	1.02	53,721	1.02
10/08/2025	1.10	1.10	0.99	1.02	69,354	1.02
10/07/2025	1.06	1.10	1.01	1.05	127,103	1.05
10/06/2025	0.93	1.06	0.90	1.02	116,134	1.02
10/03/2025	0.94	0.97	0.91	0.92	61,231	0.92
10/02/2025	0.98	0.98	0.93	0.93	37,323	0.93
10/01/2025	0.99	1.04	0.96	0.98	51,510	0.98
9/30/2025	0.99	1.08	0.98	1.01	77,367	1.01
9/29/2025	0.91	1.11	0.91	1.02	276,989	1.02
9/26/2025	1.13	1.15	0.91	0.97	207,041	0.97
9/25/2025	1.10	1.24	1.04	1.12	511,579	1.12
9/24/2025	0.82	1.22	0.76	1.11	3,670,922	1.11
9/23/2025	0.81	0.81	0.74	0.76	82,870	0.76
9/22/2025	0.82	0.83	0.80	0.82	22,866	0.82
9/19/2025	0.80	0.84	0.80	0.81	30,253	0.81
9/18/2025	0.88	0.91	0.78	0.80	308,810	0.80
9/17/2025	0.72	0.83	0.68	0.79	3,406,308	0.79
9/16/2025	0.78	0.80	0.75	0.76	43,417	0.76
9/15/2025	0.80	0.80	0.76	0.78	15,037	0.78
9/12/2025	0.77	0.80	0.75	0.79	25,690	0.79
9/11/2025	0.77	0.79	0.76	0.77	109,721	0.77
9/10/2025	0.84	0.88	0.78	0.79	153,183	0.79
9/09/2025	0.89	0.89	0.83	0.84	36,987	0.84
9/08/2025	0.83	0.85	0.80	0.85	75,611	0.85
9/05/2025	0.70	0.82	0.69	0.82	70,966	0.82
9/04/2025	0.68	0.75	0.66	0.73	109,291	0.73
9/03/2025	0.69	0.69	0.63	0.66	140,691	0.66
9/02/2025	0.77	0.77	0.57	0.70	572,198	0.70
8/29/2025	0.81	0.81	0.76	0.76	28,498	0.76
8/28/2025	0.84	0.84	0.79	0.81	85,835	0.81
8/27/2025	0.87	0.87	0.80	0.82	77,228	0.82
8/26/2025	0.89	0.89	0.86	0.86	70,833	0.86
8/25/2025	0.93	0.93	0.88	0.89	76,477	0.89
8/22/2025	0.93	0.93	0.90	0.92	55,094	0.92
8/21/2025	0.96	0.97	0.91	0.93	42,993	0.93
8/20/2025	1.00	1.00	0.94	0.95	35,142	0.95
8/19/2025	1.01	1.01	0.97	0.99	16,762	0.99
8/18/2025	1.00	1.00	0.95	1.00	15,749	1.00
8/15/2025	0.97	1.05	0.97	1.01	38,654	1.01
8/14/2025	1.00	1.01	0.96	0.97	40,463	0.97
8/13/2025	1.03	1.04	0.94	0.98	35,430	0.98
8/12/2025	1.05	1.13	1.02	1.02	8,347	1.02
8/11/2025	1.02	1.09	1.00	1.05	81,308	1.05
8/08/2025	1.02	1.03	0.97	0.99	114,639	0.99
8/07/2025	1.00	1.01	0.96	1.01	16,898	1.01
8/06/2025	0.98	1.00	0.97	0.98	31,183	0.98
8/05/2025	1.02	1.02	0.97	1.00	5,511	1.00
8/04/2025	1.00	1.06	0.98	1.03	41,841	1.03
8/01/2025	1.03	1.03	1.00	1.01	14,231	1.01
7/31/2025	1.04	1.05	1.02	1.03	68,597	1.03
7/30/2025	1.07	1.07	1.01	1.01	12,169	1.01
7/29/2025	1.13	1.13	1.07	1.08	28,770	1.08
7/28/2025	1.10	1.15	1.08	1.13	52,543	1.13
7/25/2025	1.10	1.12	1.10	1.12	9,926	1.12
7/24/2025	1.13	1.14	1.10	1.10	27,303	1.10