Free Trial

Akoustis Technologies (AKTS) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free AKTS Stock Alerts
$0.56
-0.01 (-1.75%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Akoustis Technologies Stock Price Performance

5 Day
Performance
-6.27%
1 Month
Performance
-5.80%
3 Month
Performance
-17.63%
6 Month
Performance
+15.91%
Year-To-Date
Performance
-32.57%
1 Year
Performance
-79.25%
Receive AKTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akoustis Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

AKTS Stock Chart for Friday, May, 10, 2024

AKTS Chart by TradingView

Akoustis Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.57$0.56
-1.40%		$0.63$0.54545,223 shs$55.45 million
05/08/2024$0.60$0.57
-4.44%		$0.59$0.55296,288 shs$56.24 million
05/07/2024$0.60$0.60
-0.96%		$0.65$0.59405,641 shs$58.85 million
05/06/2024$0.60$0.60
+0.45%		$0.61$0.58212,760 shs$59.43 million
05/03/2024$0.60$0.60$0.61$0.57414,668 shs$59.16 million
05/02/2024$0.60$0.60$0.61$0.58435,053 shs$59.16 million
05/01/2024$0.59$0.60
+2.20%		$0.61$0.56297,825 shs$59.16 million
04/30/2024$0.57$0.59
+2.55%		$0.59$0.55379,557 shs$57.89 million
04/29/2024$0.55$0.57
+4.82%		$0.60$0.52351,384 shs$56.45 million
04/26/2024$0.57$0.55
-3.46%		$0.58$0.52276,488 shs$53.86 million
04/25/2024$0.56$0.57
+1.85%		$0.59$0.54282,764 shs$55.79 million
04/24/2024$0.60$0.56
-8.03%		$0.59$0.56332,084 shs$54.77 million
04/23/2024$0.55$0.60
+10.48%		$0.61$0.52797,462 shs$59.55 million
04/22/2024$0.49$0.55
+12.26%		$0.55$0.49371,214 shs$53.91 million
04/19/2024$0.51$0.49
-4.70%		$0.52$0.48473,831 shs$48.02 million
04/18/2024$0.50$0.51
+1.23%		$0.53$0.48348,563 shs$50.39 million
04/17/2024$0.51$0.50
-0.06%		$0.52$0.49368,131 shs$49.77 million
04/16/2024$0.53$0.51
-3.86%		$0.54$0.51595,894 shs$49.80 million
04/15/2024$0.57$0.53
-8.32%		$0.58$0.51867,085 shs$51.81 million
04/12/2024$0.60$0.57
-4.48%		$0.61$0.56270,982 shs$56.51 million
04/11/2024$0.59$0.60
+2.56%		$0.60$0.57321,806 shs$59.16 million
04/10/2024$0.60$0.59
-2.01%		$0.61$0.56501,942 shs$57.68 million
04/09/2024$0.59$0.60
+0.66%		$0.64$0.58349,848 shs$58.86 million
04/08/2024$0.58$0.59
+2.83%		$0.64$0.58603,137 shs$58.48 million
04/05/2024$0.60$0.58
-3.22%		$0.64$0.55714,003 shs$56.87 million
04/04/2024$0.59$0.60
+1.02%		$0.62$0.58532,136 shs$58.77 million
04/03/2024$0.54$0.59
+8.34%		$0.60$0.53382,840 shs$58.17 million
04/02/2024$0.55$0.54
-1.02%		$0.58$0.54465,905 shs$53.70 million
04/01/2024$0.59$0.55
-6.92%		$0.60$0.53590,757 shs$54.25 million
03/29/2024$0.59$0.59$0.62$0.57299,971 shs$58.28 million
03/28/2024$0.58$0.59
+1.35%		$0.62$0.57296,221 shs$58.28 million
03/27/2024$0.54$0.58
+8.28%		$0.59$0.54530,174 shs$57.50 million
03/26/2024$0.57$0.54
-5.21%		$0.61$0.53573,946 shs$53.11 million
03/25/2024$0.57$0.57
-0.05%		$0.58$0.57437,532 shs$56.03 million
03/22/2024$0.61$0.57
-7.33%		$0.62$0.55323,499 shs$56.05 million
03/21/2024$0.61$0.61
+1.05%		$0.64$0.59482,898 shs$60.49 million
03/20/2024$0.61$0.61
+0.20%		$0.61$0.56430,372 shs$59.86 million
03/19/2024$0.54$0.61
+12.20%		$0.63$0.541.03 million shs$59.74 million
03/18/2024$0.54$0.54
-0.64%		$0.60$0.531.02 million shs$53.24 million
03/15/2024$0.57$0.54
-4.23%		$0.61$0.543.58 million shs$53.59 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$0.60$0.57
-5.68%		$0.62$0.57640,786 shs$55.96 million
03/13/2024$0.60$0.60
+1.13%		$0.63$0.59280,418 shs$59.33 million
03/12/2024$0.62$0.60
-4.72%		$0.64$0.60503,366 shs$58.67 million
03/11/2024$0.63$0.62
-1.00%		$0.65$0.61489,430 shs$61.58 million
03/08/2024$0.62$0.63
+2.22%		$0.66$0.60681,092 shs$62.20 million
03/07/2024$0.63$0.62
-1.30%		$0.67$0.59462,731 shs$60.85 million
03/06/2024$0.59$0.63
+5.50%		$0.64$0.60608,150 shs$61.65 million
03/05/2024$0.60$0.59
-1.22%		$0.62$0.59465,565 shs$58.43 million
03/04/2024$0.60$0.60
+0.23%		$0.63$0.561.08 million shs$59.15 million
03/01/2024$0.62$0.60
-3.75%		$0.64$0.59742,204 shs$59.01 million
02/29/2024$0.62$0.62
+0.50%		$0.66$0.59704,089 shs$61.31 million
02/28/2024$0.64$0.62
-3.15%		$0.65$0.61512,434 shs$61.00 million
02/27/2024$0.65$0.64
-1.34%		$0.65$0.62856,979 shs$62.99 million
02/26/2024$0.65$0.65
-0.03%		$0.72$0.63715,123 shs$63.85 million
02/23/2024$0.74$0.65
-12.61%		$0.75$0.64843,052 shs$63.86 million
02/22/2024$0.73$0.74
+1.01%		$0.78$0.69657,672 shs$73.08 million
02/21/2024$0.79$0.73
-7.55%		$0.84$0.70962,814 shs$72.35 million
02/20/2024$0.78$0.79
+1.76%		$0.85$0.77971,059 shs$78.26 million
02/19/2024$0.78$0.78$0.80$0.731.87 million shs$76.91 million
02/16/2024$0.74$0.78
+6.12%		$0.80$0.731.85 million shs$76.91 million
02/15/2024$0.68$0.74
+8.57%		$0.76$0.691.25 million shs$70.27 million
02/14/2024$0.62$0.68
+8.98%		$0.70$0.64695,337 shs$64.72 million
02/13/2024$0.73$0.62
-15.06%		$0.72$0.591.20 million shs$59.39 million
02/12/2024$0.68$0.73
+7.10%		$0.75$0.701.52 million shs$69.91 million
02/09/2024$0.66$0.68
+3.72%		$0.69$0.64602,705 shs$65.28 million
02/08/2024$0.63$0.66
+4.56%		$0.69$0.631.58 million shs$62.93 million

Related Companies:
This page (NASDAQ:AKTS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Charles Payne Demystifies Options
Unstoppable Prosperity