AKA Historical Prices
a.k.a. Brands Holding Corp. · daily open, high, low, close & volume
Trading days
237
Period high
14.38
Period low
8.42
Period change
-17.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.04 | 10.32 | 10.04 | 10.04 | -2.62% | 1,115 |
| Nov 2, 2026 | 10.30 | 10.31 | 10.20 | 10.31 | +1.28% | 1,510 |
| Oct 30, 2026 | 10.75 | 10.75 | 9.65 | 10.18 | -4.77% | 4,325 |
| Oct 27, 2026 | 10.70 | 10.70 | 10.69 | 10.69 | +0.47% | 1,594 |
| Oct 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | +0.85% | 450 |
| Oct 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | +3.94% | 1,061 |
| Oct 22, 2026 | 10.05 | 10.81 | 10.05 | 10.15 | -1.55% | 2,443 |
| Oct 21, 2026 | 10.03 | 10.54 | 10.01 | 10.31 | +2.49% | 11,484 |
| Oct 20, 2026 | 10.17 | 10.47 | 10.06 | 10.06 | -5.36% | 5,688 |
| Oct 19, 2026 | 9.86 | 10.63 | 9.86 | 10.63 | +3.91% | 8,023 |
| Oct 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | +0.49% | 864 |
| Oct 15, 2026 | 10.38 | 10.39 | 9.97 | 10.18 | -2.86% | 3,006 |
| Oct 14, 2026 | 10.27 | 10.48 | 10.27 | 10.48 | +1.95% | 840 |
| Oct 13, 2026 | 10.12 | 10.72 | 10.12 | 10.28 | -5.25% | 1,131 |
| Oct 12, 2026 | 10.30 | 10.86 | 10.00 | 10.85 | +0.88% | 4,094 |
| Oct 8, 2026 | 11.15 | 11.15 | 10.01 | 10.76 | -0.94% | 1,240 |
| Oct 7, 2026 | 10.48 | 10.86 | 10.48 | 10.86 | +1.46% | 845 |
| Oct 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | +0.00% | 380 |
| Oct 5, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | -1.38% | 913 |
| Oct 1, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | -0.28% | 793 |
| Sep 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | -1.09% | 413 |
| Sep 29, 2026 | 11.00 | 11.21 | 11.00 | 11.00 | -1.96% | 1,279 |
| Sep 28, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | +0.00% | 603 |
| Sep 25, 2026 | 11.20 | 11.24 | 11.20 | 11.22 | +2.65% | 1,238 |
| Sep 24, 2026 | 10.85 | 10.93 | 10.61 | 10.93 | +0.37% | 3,130 |
| Sep 23, 2026 | 10.88 | 11.25 | 10.88 | 10.89 | -1.00% | 3,040 |
| Sep 22, 2026 | 10.53 | 11.00 | 10.53 | 11.00 | +2.61% | 2,165 |
| Sep 21, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | 974 |
| Sep 18, 2026 | 10.13 | 10.90 | 10.12 | 10.90 | +4.61% | 11,185 |
| Sep 17, 2026 | 10.84 | 10.84 | 10.11 | 10.42 | +0.10% | 3,278 |
| Sep 16, 2026 | 10.87 | 10.87 | 10.41 | 10.41 | -4.14% | 1,758 |
| Sep 15, 2026 | 10.58 | 10.86 | 10.58 | 10.86 | -0.28% | 1,212 |
| Sep 14, 2026 | 10.62 | 10.90 | 10.31 | 10.89 | +0.18% | 5,810 |
| Sep 11, 2026 | 10.80 | 10.90 | 10.80 | 10.87 | +4.32% | 2,058 |
| Sep 9, 2026 | 10.34 | 10.50 | 10.34 | 10.42 | -2.89% | 6,272 |
| Sep 8, 2026 | 10.60 | 10.93 | 10.37 | 10.73 | -2.10% | 4,535 |
| Sep 4, 2026 | 11.02 | 11.36 | 10.29 | 10.96 | -1.79% | 2,148 |
| Sep 3, 2026 | 11.21 | 11.64 | 11.16 | 11.16 | +2.20% | 1,663 |
| Sep 2, 2026 | 10.62 | 10.99 | 10.62 | 10.92 | +4.40% | 2,793 |
| Aug 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -1.32% | 3,901 |
| Aug 28, 2026 | 10.50 | 10.74 | 10.50 | 10.60 | +0.38% | 3,584 |
| Aug 27, 2026 | 10.46 | 10.82 | 10.46 | 10.56 | -0.96% | 1,814 |
| Aug 26, 2026 | 10.41 | 10.96 | 10.41 | 10.66 | +2.42% | 7,547 |
| Aug 25, 2026 | 10.85 | 10.95 | 10.41 | 10.41 | -4.50% | 4,281 |
| Aug 24, 2026 | 10.62 | 10.90 | 10.62 | 10.90 | +0.01% | 4,795 |
| Aug 21, 2026 | 10.48 | 10.90 | 10.48 | 10.90 | +1.77% | 474 |
| Aug 20, 2026 | 10.65 | 11.68 | 10.65 | 10.71 | +0.56% | 4,142 |
| Aug 19, 2026 | 10.60 | 10.83 | 10.31 | 10.65 | +0.05% | 11,867 |
| Aug 18, 2026 | 10.26 | 10.88 | 10.26 | 10.64 | +1.28% | 2,755 |
| Aug 17, 2026 | 10.51 | 10.98 | 10.09 | 10.51 | -3.40% | 11,116 |
| Aug 14, 2026 | 10.64 | 10.88 | 10.64 | 10.88 | +1.43% | 1,818 |
| Aug 13, 2026 | 10.90 | 10.90 | 10.73 | 10.73 | -2.40% | 1,688 |
| Aug 12, 2026 | 10.35 | 10.99 | 10.35 | 10.99 | +3.68% | 14,796 |
| Aug 11, 2026 | 10.74 | 11.00 | 10.59 | 10.60 | -4.50% | 4,834 |
| Aug 10, 2026 | 10.98 | 11.10 | 10.80 | 11.10 | +1.00% | 7,613 |
| Aug 7, 2026 | 10.91 | 10.99 | 10.91 | 10.99 | +1.20% | 1,033 |
| Aug 6, 2026 | 10.22 | 10.99 | 10.22 | 10.86 | -3.98% | 4,338 |
| Aug 5, 2026 | 11.42 | 11.90 | 11.31 | 11.31 | +2.35% | 5,844 |
| Aug 4, 2026 | 11.41 | 11.41 | 11.04 | 11.05 | -3.24% | 612 |
| Aug 3, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | +0.00% | 504 |
| Jul 31, 2026 | 11.05 | 11.42 | 10.72 | 11.42 | +3.82% | 600 |
| Jul 30, 2026 | 10.97 | 11.00 | 10.97 | 11.00 | +0.00% | 1,282 |
| Jul 29, 2026 | 11.17 | 11.17 | 10.90 | 11.00 | +0.00% | 3,897 |
| Jul 28, 2026 | 11.19 | 11.99 | 10.71 | 11.00 | -0.17% | 3,931 |
| Jul 27, 2026 | 11.39 | 11.39 | 10.97 | 11.02 | +0.44% | 1,682 |
| Jul 24, 2026 | 10.18 | 10.97 | 10.18 | 10.97 | -0.27% | 2,154 |
| Jul 23, 2026 | 10.98 | 11.00 | 10.98 | 11.00 | +0.00% | 1,459 |
| Jul 22, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | -0.90% | 1,834 |
| Jul 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 579 |
| Jul 20, 2026 | 11.00 | 11.10 | 10.80 | 11.10 | +0.82% | 5,708 |
| Jul 17, 2026 | 11.01 | 11.29 | 10.86 | 11.01 | +2.23% | 3,843 |
| Jul 16, 2026 | 10.66 | 10.77 | 10.66 | 10.77 | -1.87% | 725 |
| Jul 15, 2026 | 10.79 | 11.04 | 10.79 | 10.97 | -0.50% | 1,344 |
| Jul 14, 2026 | 11.53 | 11.57 | 10.99 | 11.03 | -1.34% | 3,262 |
| Jul 13, 2026 | 11.35 | 11.93 | 10.86 | 11.18 | +0.00% | 7,602 |
| Jul 10, 2026 | 11.35 | 11.35 | 11.01 | 11.18 | -1.45% | 718 |
| Jul 9, 2026 | 11.27 | 11.54 | 10.95 | 11.34 | +1.20% | 1,832 |
| Jul 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | +0.63% | 604 |
| Jul 7, 2026 | 10.95 | 11.14 | 10.76 | 11.14 | +3.24% | 2,928 |
| Jul 6, 2026 | 11.00 | 11.31 | 10.79 | 10.79 | -3.66% | 2,787 |
| Jul 1, 2026 | 10.86 | 11.25 | 10.86 | 11.20 | +4.58% | 1,771 |
| Jun 30, 2026 | 10.80 | 11.34 | 10.71 | 10.71 | +1.42% | 3,501 |
| Jun 29, 2026 | 11.00 | 11.50 | 10.50 | 10.56 | +0.76% | 5,980 |
| Jun 26, 2026 | 9.80 | 10.48 | 9.71 | 10.48 | +7.49% | 2,769 |
| Jun 25, 2026 | 9.41 | 9.75 | 8.86 | 9.75 | +5.06% | 5,448 |
| Jun 24, 2026 | 9.26 | 9.32 | 9.05 | 9.28 | +1.98% | 1,475 |
| Jun 23, 2026 | 9.36 | 9.50 | 9.10 | 9.10 | -1.62% | 1,651 |
| Jun 22, 2026 | 9.34 | 9.45 | 9.02 | 9.25 | +1.65% | 17,658 |
| Jun 18, 2026 | 8.95 | 9.59 | 8.76 | 9.10 | +5.94% | 13,410 |
| Jun 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | -1.60% | 1,179 |
| Jun 16, 2026 | 8.93 | 8.93 | 8.73 | 8.73 | +0.81% | 2,480 |
| Jun 15, 2026 | 8.97 | 8.97 | 8.66 | 8.66 | -1.59% | 1,178 |
| Jun 12, 2026 | 9.18 | 9.36 | 8.80 | 8.80 | -1.79% | 5,778 |
| Jun 11, 2026 | 9.19 | 9.19 | 8.80 | 8.96 | -0.33% | 4,549 |
| Jun 10, 2026 | 8.85 | 9.39 | 8.72 | 8.99 | +2.98% | 5,315 |
| Jun 9, 2026 | 9.14 | 9.82 | 8.73 | 8.73 | -3.15% | 4,830 |
| Jun 8, 2026 | 8.60 | 9.01 | 8.60 | 9.01 | +3.02% | 655 |
| Jun 5, 2026 | 8.99 | 9.19 | 8.42 | 8.75 | +0.92% | 3,508 |
| Jun 4, 2026 | 9.11 | 9.25 | 8.46 | 8.67 | -8.35% | 24,620 |
| Jun 3, 2026 | 9.53 | 9.64 | 9.46 | 9.46 | -2.87% | 2,391 |
| Jun 2, 2026 | 9.80 | 9.90 | 9.74 | 9.74 | +2.42% | 1,090 |
| Jun 1, 2026 | 9.51 | 10.00 | 9.48 | 9.51 | +0.63% | 4,592 |
| May 29, 2026 | 9.40 | 9.50 | 9.25 | 9.45 | -2.98% | 5,786 |
| May 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | +1.25% | 226 |
| May 27, 2026 | 9.30 | 9.62 | 9.27 | 9.62 | +3.33% | 2,481 |
| May 26, 2026 | 9.83 | 10.30 | 9.31 | 9.31 | -5.96% | 11,195 |
| May 22, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | -0.48% | 636 |
| May 21, 2026 | 9.98 | 10.10 | 9.85 | 9.95 | +1.30% | 1,400 |
| May 20, 2026 | 9.96 | 10.50 | 9.80 | 9.82 | +0.31% | 6,290 |
| May 19, 2026 | 9.95 | 10.10 | 9.79 | 9.79 | -4.39% | 4,178 |
| May 18, 2026 | 10.11 | 10.37 | 9.89 | 10.24 | +2.81% | 5,875 |
| May 15, 2026 | 10.25 | 10.74 | 9.96 | 9.96 | -12.29% | 11,725 |
| May 14, 2026 | 11.29 | 11.36 | 10.44 | 11.36 | -1.17% | 11,444 |
| May 13, 2026 | 12.40 | 12.40 | 11.25 | 11.49 | -2.05% | 7,543 |
| May 12, 2026 | 11.20 | 11.89 | 11.19 | 11.73 | +6.06% | 13,019 |
| May 11, 2026 | 11.06 | 11.06 | 10.85 | 11.06 | -2.81% | 2,926 |
| May 8, 2026 | 11.89 | 11.89 | 11.38 | 11.38 | +3.60% | 3,733 |
| May 6, 2026 | 10.26 | 11.08 | 10.26 | 10.98 | -2.58% | 9,219 |
| May 4, 2026 | 10.65 | 11.28 | 10.65 | 11.28 | +6.88% | 985 |
| May 1, 2026 | 10.84 | 10.84 | 10.55 | 10.55 | -2.68% | 1,883 |
| Apr 30, 2026 | 10.71 | 11.20 | 10.71 | 10.84 | +1.98% | 1,101 |
| Apr 29, 2026 | 10.73 | 11.21 | 10.10 | 10.63 | +0.38% | 4,112 |
| Apr 28, 2026 | 10.62 | 11.08 | 10.28 | 10.59 | -3.73% | 4,306 |
| Apr 27, 2026 | 10.74 | 11.00 | 10.74 | 11.00 | -1.30% | 2,616 |
| Apr 24, 2026 | 10.90 | 11.15 | 10.90 | 11.15 | +1.32% | 4,185 |
| Apr 23, 2026 | 11.16 | 11.33 | 10.70 | 11.00 | -0.06% | 2,507 |
| Apr 22, 2026 | 11.12 | 11.37 | 10.71 | 11.01 | +0.15% | 5,869 |
| Apr 21, 2026 | 10.65 | 11.33 | 10.46 | 10.99 | +2.32% | 2,210 |
| Apr 20, 2026 | 10.41 | 10.74 | 10.41 | 10.74 | -0.18% | 1,103 |
| Apr 17, 2026 | 10.33 | 11.35 | 10.33 | 10.76 | +4.06% | 9,366 |
| Apr 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | +3.61% | 554 |
| Apr 14, 2026 | 9.78 | 10.27 | 9.78 | 9.98 | -6.29% | 3,032 |
| Apr 10, 2026 | 11.09 | 11.09 | 10.65 | 10.65 | -1.21% | 1,595 |
| Apr 9, 2026 | 10.45 | 11.14 | 10.38 | 10.78 | +7.80% | 4,082 |
| Apr 8, 2026 | 10.81 | 10.81 | 9.71 | 10.00 | +2.04% | 18,541 |
| Apr 7, 2026 | 10.11 | 10.11 | 9.80 | 9.80 | -2.00% | 3,433 |
| Apr 6, 2026 | 10.11 | 10.11 | 9.83 | 10.00 | -4.65% | 3,983 |
| Apr 2, 2026 | 9.80 | 10.49 | 9.80 | 10.49 | +3.84% | 2,778 |
| Apr 1, 2026 | 10.64 | 10.70 | 10.00 | 10.10 | -2.06% | 4,096 |
| Mar 31, 2026 | 9.69 | 10.46 | 9.69 | 10.31 | +6.86% | 1,215 |
| Mar 30, 2026 | 10.15 | 10.50 | 9.65 | 9.65 | -3.31% | 835 |
| Mar 27, 2026 | 10.23 | 10.23 | 9.79 | 9.98 | +1.57% | 3,360 |
| Mar 26, 2026 | 9.65 | 10.42 | 9.65 | 9.83 | +1.82% | 1,922 |
| Mar 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | +1.26% | 1,446 |
| Mar 23, 2026 | 9.07 | 9.53 | 8.63 | 9.53 | +4.15% | 2,283 |
| Mar 20, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | +1.78% | 4,634 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.60 | 8.99 | -0.11% | 1,124 |
| Mar 18, 2026 | 10.53 | 10.53 | 8.97 | 9.00 | -6.59% | 2,752 |
| Mar 17, 2026 | 9.21 | 9.63 | 9.21 | 9.63 | +3.38% | 2,291 |
| Mar 16, 2026 | 9.10 | 9.32 | 9.09 | 9.32 | +1.86% | 7,853 |
| Mar 13, 2026 | 9.30 | 9.30 | 8.94 | 9.15 | +0.55% | 5,708 |
| Mar 12, 2026 | 9.40 | 9.50 | 8.88 | 9.10 | -8.08% | 24,409 |
| Mar 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | +0.30% | 391 |
| Mar 10, 2026 | 8.91 | 9.87 | 8.91 | 9.87 | +0.51% | 6,620 |
| Mar 9, 2026 | 9.55 | 9.84 | 9.55 | 9.82 | +0.51% | 928 |
| Mar 6, 2026 | 10.00 | 10.30 | 9.55 | 9.77 | -5.15% | 10,121 |
| Mar 5, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | +0.00% | 1,480 |
| Mar 4, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | +1.88% | 3,116 |
| Mar 3, 2026 | 10.15 | 10.35 | 10.11 | 10.11 | -2.84% | 933 |
| Mar 2, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | +3.95% | 618 |
| Feb 27, 2026 | 10.17 | 10.45 | 10.01 | 10.01 | -4.03% | 2,214 |
| Feb 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | -0.57% | 1,021 |
| Feb 25, 2026 | 10.11 | 10.71 | 10.01 | 10.49 | -2.33% | 2,160 |
| Feb 24, 2026 | 10.89 | 11.05 | 10.52 | 10.74 | -2.52% | 2,590 |
| Feb 23, 2026 | 10.86 | 11.02 | 10.86 | 11.02 | +2.39% | 653 |
| Feb 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | -3.15% | 595 |
| Feb 17, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | +0.00% | 447 |
| Feb 13, 2026 | 10.99 | 11.11 | 10.95 | 11.11 | +3.40% | 1,083 |
| Feb 12, 2026 | 10.73 | 10.86 | 10.73 | 10.74 | -0.05% | 1,437 |
| Feb 11, 2026 | 10.53 | 10.75 | 10.53 | 10.75 | +2.19% | 2,311 |
| Feb 10, 2026 | 10.85 | 10.85 | 10.52 | 10.52 | -6.98% | 1,471 |
| Feb 9, 2026 | 11.00 | 11.31 | 11.00 | 11.31 | +6.80% | 1,536 |
| Feb 6, 2026 | 10.42 | 10.74 | 10.42 | 10.59 | +1.15% | 1,255 |
| Feb 5, 2026 | 10.65 | 10.88 | 10.47 | 10.47 | -4.47% | 3,656 |
| Feb 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +1.62% | 177 |
| Feb 3, 2026 | 11.05 | 11.05 | 10.79 | 10.79 | -3.18% | 3,251 |
| Feb 2, 2026 | 11.19 | 11.25 | 11.14 | 11.14 | +1.64% | 1,032 |
| Jan 30, 2026 | 11.10 | 11.37 | 10.73 | 10.96 | -3.27% | 9,661 |
| Jan 29, 2026 | 11.00 | 11.47 | 11.00 | 11.33 | +1.34% | 969 |
| Jan 28, 2026 | 11.87 | 11.87 | 10.96 | 11.18 | -6.68% | 4,900 |
| Jan 27, 2026 | 11.86 | 11.98 | 11.86 | 11.98 | +2.40% | 719 |
| Jan 26, 2026 | 11.80 | 12.29 | 11.55 | 11.70 | -4.65% | 4,663 |
| Jan 23, 2026 | 12.07 | 12.27 | 11.34 | 12.27 | +3.72% | 3,803 |
| Jan 22, 2026 | 12.00 | 12.28 | 11.83 | 11.83 | -3.66% | 5,766 |
| Jan 21, 2026 | 11.75 | 12.28 | 11.75 | 12.28 | +4.16% | 3,812 |
| Jan 20, 2026 | 11.55 | 12.28 | 11.50 | 11.79 | -0.92% | 5,210 |
| Jan 16, 2026 | 11.51 | 12.29 | 11.51 | 11.90 | +0.85% | 3,069 |
| Jan 15, 2026 | 11.35 | 12.04 | 11.25 | 11.80 | +6.76% | 6,257 |
| Jan 14, 2026 | 11.74 | 11.82 | 10.80 | 11.05 | -6.20% | 4,145 |
| Jan 13, 2026 | 12.26 | 12.26 | 11.60 | 11.78 | -3.47% | 4,301 |
| Jan 12, 2026 | 11.34 | 12.21 | 11.13 | 12.21 | +6.57% | 4,121 |
| Jan 9, 2026 | 11.65 | 11.75 | 11.45 | 11.45 | -0.49% | 1,569 |
| Jan 8, 2026 | 11.36 | 11.62 | 11.00 | 11.51 | -2.29% | 6,255 |
| Jan 7, 2026 | 10.84 | 12.12 | 10.84 | 11.78 | +5.77% | 11,932 |
| Jan 6, 2026 | 11.12 | 11.14 | 10.88 | 11.14 | -0.78% | 1,036 |
| Jan 5, 2026 | 10.93 | 11.39 | 10.93 | 11.22 | +5.80% | 3,363 |
| Jan 2, 2026 | 10.61 | 10.97 | 10.40 | 10.61 | -0.84% | 4,200 |
| Dec 31, 2025 | 11.20 | 11.20 | 10.70 | 10.70 | -3.78% | 3,321 |
| Dec 30, 2025 | 11.00 | 11.12 | 11.00 | 11.12 | +0.36% | 2,112 |
| Dec 29, 2025 | 10.94 | 11.16 | 10.94 | 11.08 | -2.55% | 2,006 |
| Dec 26, 2025 | 11.18 | 11.46 | 10.65 | 11.37 | -1.73% | 2,766 |
| Dec 24, 2025 | 10.95 | 11.58 | 10.89 | 11.57 | +6.54% | 7,880 |
| Dec 23, 2025 | 10.86 | 10.99 | 10.86 | 10.86 | +0.74% | 1,407 |
| Dec 22, 2025 | 10.76 | 11.00 | 10.25 | 10.78 | -0.46% | 5,857 |
| Dec 19, 2025 | 10.97 | 11.03 | 10.29 | 10.83 | -2.34% | 11,251 |
| Dec 18, 2025 | 11.01 | 11.09 | 11.01 | 11.09 | +0.91% | 1,188 |
| Dec 17, 2025 | 10.81 | 10.99 | 10.81 | 10.99 | -0.99% | 1,213 |
| Dec 16, 2025 | 11.41 | 12.03 | 10.88 | 11.10 | -3.98% | 3,042 |
| Dec 15, 2025 | 11.69 | 11.69 | 11.46 | 11.56 | -1.53% | 1,409 |
| Dec 12, 2025 | 11.58 | 11.74 | 11.25 | 11.74 | -0.51% | 6,761 |
| Dec 11, 2025 | 11.19 | 12.00 | 11.19 | 11.80 | +4.06% | 3,352 |
| Dec 10, 2025 | 11.00 | 11.62 | 10.63 | 11.34 | +2.44% | 12,926 |
| Dec 9, 2025 | 11.33 | 11.71 | 10.99 | 11.07 | +1.56% | 18,656 |
| Dec 8, 2025 | 10.59 | 10.90 | 10.59 | 10.90 | +2.70% | 82,656 |
| Dec 5, 2025 | 10.77 | 11.16 | 10.61 | 10.61 | -3.95% | 3,782 |
| Dec 4, 2025 | 10.40 | 11.05 | 10.40 | 11.05 | -1.34% | 4,288 |
| Dec 3, 2025 | 11.76 | 12.00 | 11.05 | 11.20 | -4.68% | 6,506 |
| Dec 2, 2025 | 13.35 | 13.35 | 11.52 | 11.75 | -13.48% | 23,818 |
| Dec 1, 2025 | 13.91 | 14.03 | 13.58 | 13.58 | -4.50% | 1,577 |
| Nov 28, 2025 | 13.44 | 14.22 | 13.44 | 14.22 | +3.57% | 3,906 |
| Nov 26, 2025 | 13.99 | 14.05 | 13.33 | 13.73 | -1.08% | 3,714 |
| Nov 25, 2025 | 12.77 | 14.38 | 12.77 | 13.88 | +7.76% | 19,636 |
| Nov 24, 2025 | 12.76 | 13.43 | 12.60 | 12.88 | -2.39% | 6,589 |
| Nov 21, 2025 | 13.17 | 13.29 | 12.30 | 13.20 | +1.73% | 5,919 |
| Nov 20, 2025 | 12.52 | 12.97 | 12.33 | 12.97 | +4.09% | 3,809 |
| Nov 19, 2025 | 12.13 | 12.47 | 12.04 | 12.46 | +0.89% | 5,966 |
| Nov 18, 2025 | 12.18 | 12.40 | 11.52 | 12.35 | +1.40% | 11,583 |
| Nov 17, 2025 | 12.21 | 12.60 | 12.16 | 12.18 | -4.55% | 4,129 |
| Nov 14, 2025 | 12.68 | 13.49 | 12.47 | 12.76 | +2.08% | 6,984 |
| Nov 13, 2025 | 12.46 | 12.70 | 12.46 | 12.50 | +0.32% | 4,766 |
| Nov 12, 2025 | 13.70 | 13.70 | 12.28 | 12.46 | -10.68% | 31,411 |
| Nov 11, 2025 | 13.46 | 14.24 | 13.00 | 13.95 | +2.20% | 21,391 |
| Nov 10, 2025 | 13.34 | 13.65 | 12.49 | 13.65 | +4.60% | 20,528 |
| Nov 7, 2025 | 12.19 | 13.49 | 11.74 | 13.05 | +3.33% | 14,217 |
| Nov 6, 2025 | 11.40 | 13.04 | 11.00 | 12.63 | +0.24% | 17,315 |
| Nov 5, 2025 | 11.50 | 12.99 | 11.50 | 12.60 | +4.05% | 13,983 |
| Nov 4, 2025 | 11.65 | 12.85 | 11.65 | 12.11 | +2.19% | 15,632 |
Daily open, high, low, close and volume for a.k.a. Brands Holding Corp. (AKA). Showing 237 trading days. Unadjusted prices.