Free Trial

Akili (AKLI) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free AKLI Stock Alerts
$0.42
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Akili Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
+7.16%
3 Month
Performance
+20.17%
6 Month
Performance
-14.16%
Year-To-Date
Performance
-13.65%
1 Year
Performance
-64.36%
Receive AKLI Stock News and Ratings via Email

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

Ad Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

AKLI Stock Chart for Saturday, June, 1, 2024

AKLI Chart by TradingView

Akili Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.42$0.42
+0.17%		$0.43$0.426.91 million shs$33.11 million
05/30/2024$0.42$0.42
-0.02%		$0.43$0.421.34 million shs$33.06 million
05/29/2024$0.42$0.42
+0.48%		$0.42$0.425.58 million shs$33.06 million
05/28/2024$0.42$0.42
-0.24%		$0.43$0.4176,653 shs$32.91 million
05/27/2024$0.42$0.42$0.42$0.4165,000 shs$32.98 million
05/24/2024$0.41$0.42
+2.20%		$0.42$0.4165,048 shs$32.98 million
05/23/2024$0.42$0.41
-2.38%		$0.44$0.4192,220 shs$32.28 million
05/22/2024$0.41$0.42
+2.39%		$0.43$0.40175,278 shs$33.06 million
05/21/2024$0.42$0.41
-2.36%		$0.44$0.41118,655 shs$32.29 million
05/20/2024$0.43$0.42
-1.29%		$0.43$0.40243,968 shs$33.07 million
05/17/2024$0.43$0.43
-1.50%		$0.44$0.42164,592 shs$33.50 million
05/16/2024$0.43$0.43
-0.14%		$0.44$0.42104,629 shs$33.96 million
05/15/2024$0.45$0.43
-2.92%		$0.44$0.42175,907 shs$34.01 million
05/14/2024$0.44$0.45
+1.67%		$0.45$0.42330,928 shs$35.03 million
05/13/2024$0.43$0.44
+2.62%		$0.44$0.42118,969 shs$34.46 million
05/10/2024$0.44$0.43
-3.87%		$0.44$0.42227,692 shs$33.58 million
05/09/2024$0.41$0.44
+9.46%		$0.45$0.41758,691 shs$34.93 million
05/08/2024$0.41$0.41
-0.29%		$0.42$0.40463,653 shs$31.91 million
05/07/2024$0.42$0.41
-3.51%		$0.41$0.40137,945 shs$32.00 million
05/06/2024$0.40$0.42
+5.08%		$0.42$0.40536,486 shs$33.17 million
05/03/2024$0.41$0.40
-1.76%		$0.43$0.40845,317 shs$31.57 million
05/02/2024$0.39$0.41
+4.15%		$0.42$0.381.41 million shs$32.13 million
05/01/2024$0.40$0.39
-1.88%		$0.42$0.372.86 million shs$30.85 million
04/30/2024$0.23$0.40
+70.29%		$0.49$0.3686.49 million shs$31.44 million
04/29/2024$0.25$0.23
-4.12%		$0.26$0.22152,103 shs$18.46 million
04/26/2024$0.24$0.25
+1.52%		$0.26$0.2451,449 shs$19.43 million
04/25/2024$0.25$0.24
-1.81%		$0.25$0.2322,745 shs$19.14 million
04/24/2024$0.24$0.25
+3.77%		$0.26$0.23144,767 shs$19.49 million
04/23/2024$0.23$0.24
+4.32%		$0.25$0.2374,362 shs$18.78 million
04/22/2024$0.24$0.23
-3.74%		$0.25$0.2265,527 shs$18.01 million
04/19/2024$0.23$0.24
+2.50%		$0.25$0.2349,789 shs$18.71 million
04/18/2024$0.21$0.23
+8.91%		$0.25$0.21202,073 shs$18.25 million
04/17/2024$0.22$0.21
-5.16%		$0.23$0.2199,104 shs$16.76 million
04/16/2024$0.23$0.22
-1.92%		$0.23$0.2239,676 shs$17.67 million
04/15/2024$0.26$0.23
-12.82%		$0.26$0.2392,788 shs$18.02 million
04/12/2024$0.26$0.26
+2.22%		$0.28$0.2594,212 shs$20.66 million
04/11/2024$0.25$0.26
+4.26%		$0.28$0.2576,382 shs$20.22 million
04/10/2024$0.24$0.25
+1.27%		$0.25$0.2427,084 shs$19.39 million
04/09/2024$0.26$0.24
-6.16%		$0.26$0.23169,014 shs$19.15 million
04/08/2024$0.25$0.26
+5.06%		$0.29$0.24133,005 shs$20.41 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$0.25$0.25
-3.06%		$0.26$0.2387,332 shs$19.42 million
04/04/2024$0.25$0.25
+0.99%		$0.27$0.2571,257 shs$20.03 million
04/03/2024$0.26$0.25
-2.92%		$0.27$0.2575,719 shs$19.84 million
04/02/2024$0.28$0.26
-6.71%		$0.28$0.25116,710 shs$20.44 million
04/01/2024$0.29$0.28
-3.76%		$0.30$0.27115,728 shs$21.91 million
03/29/2024$0.29$0.29$0.31$0.28226,950 shs$22.76 million
03/28/2024$0.29$0.29
-0.14%		$0.31$0.28224,533 shs$22.76 million
03/27/2024$0.38$0.29
-23.88%		$0.33$0.29621,387 shs$22.79 million
03/26/2024$0.29$0.38
+29.64%		$0.41$0.292.02 million shs$29.95 million
03/25/2024$0.27$0.29
+8.17%		$0.32$0.26300,383 shs$23.10 million
03/22/2024$0.29$0.27
-6.92%		$0.29$0.2792,295 shs$21.36 million
03/21/2024$0.27$0.29
+7.20%		$0.30$0.27250,083 shs$22.94 million
03/20/2024$0.27$0.27
+2.02%		$0.28$0.26200,136 shs$21.40 million
03/19/2024$0.25$0.27
+5.04%		$0.27$0.23167,863 shs$20.98 million
03/18/2024$0.26$0.25
-0.35%		$0.27$0.25154,128 shs$19.97 million
03/15/2024$0.26$0.26
-1.35%		$0.26$0.24146,996 shs$20.04 million
03/14/2024$0.28$0.26
-8.88%		$0.29$0.25249,625 shs$20.32 million
03/13/2024$0.30$0.28
-5.87%		$0.31$0.28227,156 shs$22.30 million
03/12/2024$0.33$0.30
-8.94%		$0.35$0.29204,676 shs$23.69 million
03/11/2024$0.34$0.33
-2.65%		$0.35$0.32318,959 shs$26.02 million
03/08/2024$0.32$0.34
+7.59%		$0.35$0.32189,972 shs$26.69 million
03/07/2024$0.33$0.32
-5.22%		$0.35$0.32218,840 shs$24.81 million
03/06/2024$0.32$0.33
+4.94%		$0.34$0.32198,378 shs$26.18 million
03/05/2024$0.34$0.32
-6.56%		$0.34$0.28525,570 shs$24.94 million
03/04/2024$0.35$0.34
-2.86%		$0.37$0.32569,606 shs$26.69 million
03/01/2024$0.38$0.35
-8.71%		$0.37$0.32823,952 shs$27.41 million
02/29/2024$0.42$0.38
-7.81%		$0.41$0.381.06 million shs$30.02 million

Related Companies:
This page (NASDAQ:AKLI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings