Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AKBTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.085 | 0.02 | 0.52% | 4.18 | 4.18 | 4.08 | 3,534 |
| May 23 2024 | 4.064 | 0.00 | 0.10% | 4.10 | 4.17 | 4.064 | 18,488 |
| May 22 2024 | 4.06 | -0.04 | -0.98% | 4.13 | 4.13 | 4.00 | 7,361 |
| May 21 2024 | 4.10 | 0.02 | 0.49% | 4.221 | 4.27 | 4.10 | 41,975 |
| May 20 2024 | 4.08 | 0.19 | 4.88% | 3.93 | 4.0986 | 3.93 | 10,658 |
| May 17 2024 | 3.89 | 0.27 | 7.31% | 3.85 | 3.90 | 3.78 | 43,725 |
| May 16 2024 | 3.625 | 0.08 | 2.11% | 3.66 | 3.66 | 3.5513 | 21,170 |
| May 15 2024 | 3.55 | -0.21 | -5.59% | 3.625 | 3.70 | 3.55 | 9,210 |
| May 14 2024 | 3.76 | 0.25 | 7.12% | 3.52 | 3.76 | 3.50 | 22,195 |
| May 13 2024 | 3.51 | -0.15 | -4.10% | 3.48 | 3.59 | 3.411 | 20,462 |
| May 10 2024 | 3.66 | -0.12 | -3.17% | 3.675 | 3.675 | 3.62 | 1,759,363 |
| May 09 2024 | 3.78 | 0.10 | 2.72% | 3.65 | 3.78 | 3.57 | 902,984 |
| May 08 2024 | 3.68 | -0.14 | -3.66% | 3.72 | 3.72 | 3.68 | 1,606 |
| May 07 2024 | 3.82 | 0.05 | 1.33% | 3.77 | 3.85 | 3.72 | 15,989 |
| May 06 2024 | 3.77 | 0.12 | 3.29% | 3.7675 | 3.77 | 3.61 | 8,003 |
| May 03 2024 | 3.65 | -0.05 | -1.35% | 3.6309 | 3.73 | 3.6309 | 1,323 |
| May 02 2024 | 3.70 | -0.02 | -0.54% | 3.60 | 3.70 | 3.50 | 2,336 |
| May 01 2024 | 3.72 | 0.01 | 0.22% | 3.46 | 3.74 | 3.46 | 2,384 |
| Apr 30 2024 | 3.712 | 0.03 | 0.92% | 3.80 | 3.80 | 3.6562 | 10,527 |
| Apr 29 2024 | 3.678 | 0.07 | 1.88% | 3.60 | 3.7688 | 3.60 | 23,739 |
| Apr 26 2024 | 3.61 | 0.10 | 2.85% | 3.50 | 3.72 | 3.50 | 1,856 |
| Apr 25 2024 | 3.51 | -0.21 | -5.65% | 3.39 | 3.59 | 3.39 | 3,448 |
| Apr 24 2024 | 3.72 | 0.21 | 5.98% | 3.57 | 3.7497 | 3.50 | 2,780 |
| Apr 23 2024 | 3.51 | -0.12 | -3.17% | 3.74 | 3.74 | 3.51 | 5,300 |
| Apr 22 2024 | 3.625 | -0.08 | -2.03% | 3.665 | 3.70 | 3.625 | 16,976 |
| Apr 19 2024 | 3.70 | 0.24 | 6.78% | 3.70 | 3.74 | 3.70 | 6,073 |
| Apr 18 2024 | 3.465 | 0.07 | 1.91% | 3.55 | 3.55 | 3.38 | 703,369 |
| Apr 17 2024 | 3.40 | 0.05 | 1.49% | 3.37 | 3.48 | 3.37 | 268,569 |
| Apr 16 2024 | 3.35 | -0.14 | -3.87% | 3.26 | 3.4485 | 3.26 | 4,908 |
| Apr 15 2024 | 3.485 | -0.03 | -0.71% | 3.51 | 3.55 | 3.472 | 5,535 |
| Apr 12 2024 | 3.51 | 0.02 | 0.59% | 3.415 | 3.51 | 3.35 | 2,878 |
| Apr 11 2024 | 3.4895 | 0.13 | 3.85% | 3.43 | 3.49 | 3.392 | 4,482 |
| Apr 10 2024 | 3.36 | 0.01 | 0.30% | 3.36 | 3.3698 | 3.357 | 4,529 |
| Apr 09 2024 | 3.35 | -0.04 | -1.18% | 3.42 | 3.4392 | 3.35 | 3,122 |
| Apr 08 2024 | 3.39 | 0.06 | 1.80% | 3.40 | 3.45 | 3.39 | 17,883 |
| Apr 05 2024 | 3.33 | 0.09 | 2.78% | 3.38 | 3.40 | 3.265 | 8,596 |
| Apr 04 2024 | 3.24 | 0.24 | 7.97% | 3.11 | 3.24 | 3.04 | 1,263,591 |
| Apr 03 2024 | 3.0008 | -0.07 | -2.25% | 3.00 | 3.0008 | 3.00 | 1,895 |
| Apr 02 2024 | 3.07 | 0.04 | 1.49% | 3.055 | 3.09 | 3.055 | 10,330 |
| Apr 01 2024 | 3.025 | 0.11 | 3.60% | 3.062 | 3.09 | 3.025 | 3,869 |
| Mar 28 2024 | 2.92 | 0.25 | 9.36% | 2.81 | 2.92 | 2.81 | 41,071 |
| Mar 27 2024 | 2.67 | -0.13 | -4.64% | 2.6716 | 2.83 | 2.67 | 6,244 |
| Mar 26 2024 | 2.80 | -0.17 | -5.72% | 2.745 | 2.82 | 2.745 | 2,684 |
| Mar 25 2024 | 2.97 | 0.08 | 2.77% | 2.90 | 3.08 | 2.83 | 65,340 |
| Mar 22 2024 | 2.89 | 0.11 | 3.91% | 2.815 | 2.89 | 2.815 | 6,690 |
| Mar 21 2024 | 2.7812 | 0.12 | 4.36% | 2.7812 | 2.7812 | 2.7812 | 691 |
| Mar 20 2024 | 2.665 | -0.04 | -1.30% | 2.63 | 2.71 | 2.63 | 6,843 |
| Mar 19 2024 | 2.70 | 0.17 | 6.80% | 2.60 | 2.70 | 2.60 | 2,251 |
| Mar 18 2024 | 2.528 | -0.01 | -0.44% | 2.489 | 2.528 | 2.4513 | 6,203 |
| Mar 15 2024 | 2.5392 | -0.05 | -1.96% | 2.46 | 2.5392 | 2.46 | 3,117 |
| Mar 14 2024 | 2.59 | -0.08 | -3.00% | 2.67 | 2.67 | 2.45 | 71,774 |
| Mar 13 2024 | 2.67 | -0.12 | -4.30% | 2.74 | 2.74 | 2.67 | 1,916 |
| Mar 12 2024 | 2.79 | 0.09 | 3.33% | 2.68 | 2.87 | 2.68 | 45,728 |
| Mar 11 2024 | 2.70 | 0.08 | 2.86% | 2.694 | 2.70 | 2.694 | 2,076 |
| Mar 08 2024 | 2.625 | -0.04 | -1.32% | 2.60 | 2.70 | 2.60 | 5,453 |
| Mar 07 2024 | 2.66 | 0.20 | 8.17% | 2.59 | 2.66 | 2.52 | 8,158 |
| Mar 06 2024 | 2.459 | -0.06 | -2.50% | 2.47 | 2.47 | 2.40 | 48,709 |
| Mar 05 2024 | 2.522 | -0.17 | -6.25% | 2.50 | 2.56 | 2.47 | 57,904 |
| Mar 04 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.69 | 2.69 | 0 |
| Mar 01 2024 | 2.69 | 0.06 | 2.28% | 2.60 | 2.69 | 2.53 | 5,523 |
| Feb 29 2024 | 2.63 | -0.11 | -4.01% | 2.63 | 2.63 | 2.63 | 500 |
| Feb 28 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.61 | 21,206 |
| Feb 27 2024 | 2.74 | 0.02 | 0.74% | 2.75 | 2.75 | 2.61 | 2,226 |
| Feb 26 2024 | 2.72 | -0.11 | -3.89% | 2.81 | 2.81 | 2.659 | 787 |
