Canada markets closed

Akoustis Technologies, Inc. (AKTS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6040+0.0573 (+10.48%)
At close: 04:00PM EDT
0.6050 +0.00 (+0.17%)
After hours: 07:48PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.55000.61400.52000.60400.6040797,500
Apr 22, 20240.48700.55400.48700.54700.5470371,200
Apr 19, 20240.50000.52300.48300.48700.4870472,600
Apr 18, 20240.51400.53100.48000.51100.5110349,000
Apr 17, 20240.51900.52300.49000.50500.5050368,100
Apr 16, 20240.52000.54300.50500.50500.5050595,900
Apr 15, 20240.58000.58000.50500.52500.5250876,300
Apr 12, 20240.57600.60700.56000.57300.5730272,000
Apr 11, 20240.58400.60000.57000.60000.6000330,200
Apr 10, 20240.58000.61000.56100.58500.5850502,600
Apr 09, 20240.59000.63900.58000.59700.5970350,000
Apr 08, 20240.59000.63900.58000.59300.5930604,000
Apr 05, 20240.59000.64000.55000.57700.5770714,000
Apr 04, 20240.59000.62000.58000.59600.5960533,300
Apr 03, 20240.57000.59500.53100.59000.5900382,800
Apr 02, 20240.56000.57600.54000.54500.5450465,900
Apr 01, 20240.59100.59500.53000.55000.5500590,800
Mar 28, 20240.57000.61800.57000.59100.5910300,000
Mar 27, 20240.54700.59000.54000.58300.5830530,200
Mar 26, 20240.56100.60600.53000.53900.5390574,100
Mar 25, 20240.57000.57900.56500.56800.5680437,500
Mar 22, 20240.61300.62000.55100.56900.5690323,600
Mar 21, 20240.63900.63900.59000.61400.6140483,400
Mar 20, 20240.60000.61000.55800.60700.6070431,600
Mar 19, 20240.54000.63000.54000.60600.60601,029,400
Mar 18, 20240.58400.60000.53500.54000.54001,027,800
Mar 15, 20240.56400.61400.54400.54400.54403,585,400
Mar 14, 20240.61000.62300.56800.56800.5680641,200
Mar 13, 20240.59700.62500.59000.60200.6020280,400
Mar 12, 20240.62500.63900.59500.59500.5950504,400
Mar 11, 20240.63000.65000.61400.62500.6250489,400
Mar 08, 20240.62000.66000.59500.63100.6310681,100
Mar 07, 20240.62000.67000.59000.61700.6170462,700
Mar 06, 20240.60400.64000.60200.62500.6250608,900
Mar 05, 20240.60000.62000.58500.59300.5930465,600
Mar 04, 20240.62500.63000.56100.60000.60001,076,200
Mar 01, 20240.64300.64300.59000.59900.5990760,600
Feb 29, 20240.61000.66000.59200.62200.6220704,800
Feb 28, 20240.65000.65000.61000.61900.6190515,900
Feb 27, 20240.64000.65000.62200.63900.6390858,400
Feb 26, 20240.65000.71800.62500.64800.6480715,100
Feb 23, 20240.71100.75000.64000.64800.6480843,500
Feb 22, 20240.78100.78100.69000.74100.7410659,000
Feb 21, 20240.83900.83900.69800.73400.7340971,900
Feb 20, 20240.78000.85000.77000.79400.7940981,700
Feb 16, 20240.73900.80100.73000.78000.78001,860,600
Feb 15, 20240.70000.76000.69000.73500.73501,251,100
Feb 14, 20240.64200.70000.64200.67700.6770695,300
Feb 13, 20240.71000.72000.59100.62100.62101,205,300
Feb 12, 20240.70000.75000.69800.73100.73101,528,300
Feb 09, 20240.69000.69000.64000.68300.6830615,900
Feb 08, 20240.65000.69000.62200.65800.65801,581,400
Feb 07, 20240.60700.66000.60000.63000.6300873,900
Feb 06, 20240.59300.63000.55100.61000.61001,347,200
Feb 05, 20240.63000.63000.58300.58300.5830956,800
Feb 02, 20240.55800.65500.55300.61000.6100961,100
Feb 01, 20240.64000.65000.52000.55300.55302,270,700
Jan 31, 20240.60000.62500.56500.57400.57401,013,900
Jan 30, 20240.57500.63400.56000.59600.5960838,300
Jan 29, 20240.58000.59900.53500.56300.56301,261,800
Jan 26, 20240.54000.60000.51700.54600.54602,105,300
Jan 25, 20240.45700.59000.45000.54300.54305,451,900
Jan 24, 20240.68000.74800.67000.70500.7050345,600
Jan 23, 20240.71700.74000.70000.70400.7040152,600
Jan 22, 20240.75000.77400.70000.72500.7250308,500
Jan 19, 20240.72000.75500.68200.74000.7400489,300
Jan 18, 20240.80000.98000.67800.70000.70004,162,900
Jan 17, 20240.60000.66600.60000.63300.6330459,200
Jan 16, 20240.65000.65300.58100.59100.5910484,100
Jan 12, 20240.70000.76000.65000.65300.6530375,100
Jan 11, 20240.78000.78000.70000.70400.7040318,200
Jan 10, 20240.74900.78000.71100.75700.7570341,400
Jan 09, 20240.72100.79800.72100.74400.7440175,400
Jan 08, 20240.74400.75800.69000.72100.7210461,100
Jan 05, 20240.77000.78000.74000.76500.7650297,100
Jan 04, 20240.74000.77400.72000.74200.7420309,000
Jan 03, 20240.80000.81600.71500.76300.7630438,900
Jan 02, 20240.85000.93400.80000.80000.8000604,100
Dec 29, 20230.91000.92000.81300.83400.83401,051,300
Dec 28, 20231.00001.02000.90200.90400.9040596,700
Dec 27, 20231.08001.19000.96000.99500.99501,433,700
Dec 26, 20230.88001.14000.86501.06001.06001,260,800
Dec 22, 20230.71200.88300.71200.84100.84101,002,100
Dec 21, 20230.74000.78700.71000.73200.7320650,900
Dec 20, 20230.75000.88000.72000.73400.7340707,400
Dec 19, 20230.67600.75000.67000.74300.7430575,400
Dec 18, 20230.79000.79100.66400.66500.6650605,000
Dec 15, 20230.82000.83000.73000.77400.7740805,500
Dec 14, 20230.63000.85000.63000.83300.8330990,500
Dec 13, 20230.55600.62900.54100.62500.6250488,700
Dec 12, 20230.53700.60000.48500.57500.57501,489,200
Dec 11, 20230.55000.57200.52000.52700.5270854,600
Dec 08, 20230.56000.60300.54600.55800.5580532,100
Dec 07, 20230.59600.60700.54600.57000.5700548,200
Dec 06, 20230.57000.60000.56600.58400.5840461,300
Dec 05, 20230.59100.61000.54000.58600.5860477,800
Dec 04, 20230.57000.61000.54000.60900.6090606,400
Dec 01, 20230.56900.60000.55000.56900.5690573,400
Nov 30, 20230.61000.61000.55600.57000.57001,126,400
Nov 29, 20230.61100.64500.58000.59700.5970644,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...