AKA Brands Holding Corp (AKA) Historical Stock Data
7.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AKA is down -1.30% a day on average. There have been 13 days where AKA Brands Holding Corp closed green and 17 days where AKA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.20 | 7.99 | ↑$0.79 (10.97%) | 7.00 | 8.20 | 11.92K |
| 2025-05-08 | 7.50 | 7.42 | ↓$0.08 (-1.07%) | 7.32 | 7.56 | 3.42K |
| 2025-05-07 | 7.43 | 7.58 | ↑$0.15 (2.02%) | 7.43 | 7.65 | 2.93K |
| 2025-05-06 | 7.23 | 7.47 | ↑$0.24 (3.32%) | 7.17 | 7.51 | 6.75K |
| 2025-05-05 | 7.26 | 7.23 | ↓$0.03 (-0.41%) | 7.13 | 8.48 | 33.36K |
| 2025-05-02 | 7.91 | 7.27 | ↓$0.64 (-8.09%) | 7.26 | 7.91 | 5.12K |
| 2025-05-01 | 7.44 | 7.60 | ↑$0.16 (2.15%) | 7.08 | 7.60 | 5.70K |
| 2025-04-30 | 7.83 | 7.59 | ↓$0.24 (-3.07%) | 7.57 | 7.88 | 2.01K |
| 2025-04-29 | 8.10 | 7.88 | ↓$0.22 (-2.72%) | 7.87 | 8.41 | 3.58K |
| 2025-04-28 | 7.52 | 7.69 | ↑$0.17 (2.20%) | 7.52 | 8.17 | 3K |
| 2025-04-25 | 7.51 | 7.69 | ↑$0.18 (2.40%) | 7.17 | 7.79 | 19.68K |
| 2025-04-24 | 8.10 | 7.77 | ↓$0.33 (-4.07%) | 7.56 | 8.34 | 5.61K |
| 2025-04-23 | 8.84 | 8.39 | ↓$0.45 (-5.04%) | 8.35 | 8.91 | 4.90K |
| 2025-04-22 | 7.99 | 8.51 | ↑$0.52 (6.51%) | 7.99 | 8.62 | 2.76K |
| 2025-04-21 | 8.42 | 7.87 | ↓$0.55 (-6.53%) | 7.87 | 8.42 | 2.08K |
| 2025-04-17 | 8.54 | 8.74 | ↑$0.21 (2.40%) | 8.54 | 8.74 | 1.58K |
| 2025-04-16 | 8.37 | 8.58 | ↑$0.21 (2.51%) | 8.29 | 8.89 | 4.08K |
| 2025-04-15 | 9.00 | 8.71 | ↓$0.29 (-3.22%) | 8.50 | 9.20 | 5.67K |
| 2025-04-14 | 9.04 | 8.89 | ↓$0.15 (-1.66%) | 8.81 | 9.04 | 4.58K |
| 2025-04-11 | 11.16 | 9.06 | ↓$2.10 (-18.82%) | 8.43 | 11.16 | 11.06K |
| 2025-04-10 | 12.27 | 10.81 | ↓$1.46 (-11.90%) | 10.75 | 12.43 | 4.35K |
| 2025-04-09 | 11.04 | 12.11 | ↑$1.07 (9.69%) | 10.45 | 13.25 | 26.92K |
| 2025-04-08 | 13.60 | 12.21 | ↓$1.39 (-10.22%) | 12.21 | 13.60 | 5.10K |
| 2025-04-07 | 13.91 | 12.53 | ↓$1.38 (-9.93%) | 12.53 | 13.91 | 3.83K |
| 2025-04-04 | 13.99 | 13.59 | ↓$0.40 (-2.86%) | 13.02 | 14.73 | 29.33K |
| 2025-04-03 | 13.83 | 14.10 | ↑$0.27 (1.95%) | 13.83 | 14.23 | 1.88K |
| 2025-04-02 | 15.29 | 14.88 | ↓$0.41 (-2.68%) | 14.88 | 15.39 | 2.99K |
| 2025-04-01 | 13.80 | 15.18 | ↑$1.38 (10.00%) | 13.80 | 15.75 | 5.71K |
| 2025-03-31 | 13.88 | 13.48 | ↓$0.40 (-2.88%) | 13.00 | 14.24 | 5.59K |
| 2025-03-28 | 14.29 | 14.29 | ↑$0.00 (0.00%) | 14.29 | 14.29 | 583 |
Create an account or log in to view more rows.
$AKA has just been halted from trading.
$AKA rubbish
$AKA wow. The volume is so low today. Unreal
$AKA 5 minute looks sexy
$AKA overvalued
$AKA keep it going
$AKA We will not sell!
$AKA when's the offering?
$AKA has just been halted from trading.
$AKA more shorts the better idc