Akili (AKLI) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free AKLI Stock Alerts $0.42 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Akili Stock Price Performance5 Day Performance+0.62%1 Month Performance+2.89%3 Month Performance+20.17%6 Month Performance-14.16%Year-To-Date Performance-13.65%1 Year Performance-64.05% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. AKLI Stock Chart for Sunday, June, 2, 2024 AKLI Chart by TradingView Akili Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.42$0.42+0.17%$0.43$0.426.91 million shs$33.11 million05/30/2024$0.42$0.42-0.02%$0.43$0.421.34 million shs$33.06 million05/29/2024$0.42$0.42+0.48%$0.42$0.425.58 million shs$33.06 million05/28/2024$0.42$0.42-0.24%$0.43$0.4176,653 shs$32.91 million05/27/2024$0.42$0.42$0.42$0.4165,000 shs$32.98 million05/24/2024$0.41$0.42+2.20%$0.42$0.4165,048 shs$32.98 million Get the Latest News and Ratings for AKLI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Akili and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.42$0.41-2.38%$0.44$0.4192,220 shs$32.28 million05/22/2024$0.41$0.42+2.39%$0.43$0.40175,278 shs$33.06 million05/21/2024$0.42$0.41-2.36%$0.44$0.41118,655 shs$32.29 million05/20/2024$0.43$0.42-1.29%$0.43$0.40243,968 shs$33.07 million05/17/2024$0.43$0.43-1.50%$0.44$0.42164,592 shs$33.50 million05/16/2024$0.43$0.43-0.14%$0.44$0.42104,629 shs$33.96 million05/15/2024$0.45$0.43-2.92%$0.44$0.42175,907 shs$34.01 million05/14/2024$0.44$0.45+1.67%$0.45$0.42330,928 shs$35.03 million05/13/2024$0.43$0.44+2.62%$0.44$0.42118,969 shs$34.46 million05/10/2024$0.44$0.43-3.87%$0.44$0.42227,692 shs$33.58 million05/09/2024$0.41$0.44+9.46%$0.45$0.41758,691 shs$34.93 million05/08/2024$0.41$0.41-0.29%$0.42$0.40463,653 shs$31.91 million05/07/2024$0.42$0.41-3.51%$0.41$0.40137,945 shs$32.00 million05/06/2024$0.40$0.42+5.08%$0.42$0.40536,486 shs$33.17 million05/03/2024$0.41$0.40-1.76%$0.43$0.40845,317 shs$31.57 million05/02/2024$0.39$0.41+4.15%$0.42$0.381.41 million shs$32.13 million05/01/2024$0.40$0.39-1.88%$0.42$0.372.86 million shs$30.85 million04/30/2024$0.23$0.40+70.29%$0.49$0.3686.49 million shs$31.44 million04/29/2024$0.25$0.23-4.12%$0.26$0.22152,103 shs$18.46 million04/26/2024$0.24$0.25+1.52%$0.26$0.2451,449 shs$19.43 million04/25/2024$0.25$0.24-1.81%$0.25$0.2322,745 shs$19.14 million04/24/2024$0.24$0.25+3.77%$0.26$0.23144,767 shs$19.49 million04/23/2024$0.23$0.24+4.32%$0.25$0.2374,362 shs$18.78 million04/22/2024$0.24$0.23-3.74%$0.25$0.2265,527 shs$18.01 million04/19/2024$0.23$0.24+2.50%$0.25$0.2349,789 shs$18.71 million04/18/2024$0.21$0.23+8.91%$0.25$0.21202,073 shs$18.25 million04/17/2024$0.22$0.21-5.16%$0.23$0.2199,104 shs$16.76 million04/16/2024$0.23$0.22-1.92%$0.23$0.2239,676 shs$17.67 million04/15/2024$0.26$0.23-12.82%$0.26$0.2392,788 shs$18.02 million04/12/2024$0.26$0.26+2.22%$0.28$0.2594,212 shs$20.66 million04/11/2024$0.25$0.26+4.26%$0.28$0.2576,382 shs$20.22 million04/10/2024$0.24$0.25+1.27%$0.25$0.2427,084 shs$19.39 million04/09/2024$0.26$0.24-6.16%$0.26$0.23169,014 shs$19.15 million04/08/2024$0.25$0.26+5.06%$0.29$0.24133,005 shs$20.41 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$0.25$0.25-3.06%$0.26$0.2387,332 shs$19.42 million04/04/2024$0.25$0.25+0.99%$0.27$0.2571,257 shs$20.03 million04/03/2024$0.26$0.25-2.92%$0.27$0.2575,719 shs$19.84 million04/02/2024$0.28$0.26-6.71%$0.28$0.25116,710 shs$20.44 million04/01/2024$0.29$0.28-3.76%$0.30$0.27115,728 shs$21.91 million03/29/2024$0.29$0.29$0.31$0.28226,950 shs$22.76 million03/28/2024$0.29$0.29-0.14%$0.31$0.28224,533 shs$22.76 million03/27/2024$0.38$0.29-23.88%$0.33$0.29621,387 shs$22.79 million03/26/2024$0.29$0.38+29.64%$0.41$0.292.02 million shs$29.95 million03/25/2024$0.27$0.29+8.17%$0.32$0.26300,383 shs$23.10 million03/22/2024$0.29$0.27-6.92%$0.29$0.2792,295 shs$21.36 million03/21/2024$0.27$0.29+7.20%$0.30$0.27250,083 shs$22.94 million03/20/2024$0.27$0.27+2.02%$0.28$0.26200,136 shs$21.40 million03/19/2024$0.25$0.27+5.04%$0.27$0.23167,863 shs$20.98 million03/18/2024$0.26$0.25-0.35%$0.27$0.25154,128 shs$19.97 million03/15/2024$0.26$0.26-1.35%$0.26$0.24146,996 shs$20.04 million03/14/2024$0.28$0.26-8.88%$0.29$0.25249,625 shs$20.32 million03/13/2024$0.30$0.28-5.87%$0.31$0.28227,156 shs$22.30 million03/12/2024$0.33$0.30-8.94%$0.35$0.29204,676 shs$23.69 million03/11/2024$0.34$0.33-2.65%$0.35$0.32318,959 shs$26.02 million03/08/2024$0.32$0.34+7.59%$0.35$0.32189,972 shs$26.69 million03/07/2024$0.33$0.32-5.22%$0.35$0.32218,840 shs$24.81 million03/06/2024$0.32$0.33+4.94%$0.34$0.32198,378 shs$26.18 million03/05/2024$0.34$0.32-6.56%$0.34$0.28525,570 shs$24.94 million03/04/2024$0.35$0.34-2.86%$0.37$0.32569,606 shs$26.69 million03/01/2024$0.38$0.35-8.71%$0.37$0.32823,952 shs$27.41 million Related Companies: Spectral AI Stock Price Chart SeaStar Medical Stock Price Chart GBS Stock Price Chart Co-Diagnostics Stock Price Chart T2 Biosystems Stock Price Chart NeuroOne Medical Technologies Stock Price Chart Femasys Stock Price Chart Modular Medical Stock Price Chart Inspira Technologies Oxy B.H.N. Stock Price Chart Retractable Technologies Stock Price Chart Receive AKLI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Akili and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AKLI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Akili, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.