Historical Stock Price
AKTS historical stock prices picture
Akoustis Technologies (AKTS) has the following price history information. Looking back at AKTS historical stock prices for the last five trading days, on June 27, 2022, AKTS opened at $4.30, traded as high as $4.32 and as low as $4.01, and closed at $4.06. Trading volume was a total of 348.50K shares. On June 28, 2022, AKTS opened at $4.08, traded as high as $4.11 and as low as $3.77, and closed at $3.79. Trading volume was a total of 281.50K shares. On June 29, 2022, AKTS opened at $3.78, traded as high as $3.84 and as low as $3.49, and closed at $3.65. Trading volume was a total of 449.30K shares. On June 30, 2022, AKTS opened at $3.57, traded as high as $3.77 and as low as $3.51, and closed at $3.70. Trading volume was a total of 306.70K shares. On July 01, 2022, AKTS opened at $3.69, traded as high as $3.73 and as low as $3.57, and closed at $3.61. Trading volume was a total of 200.90K shares.

AKTS Historical Stock Prices By Date:

AKTS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Akoustis Technologies shares, starting with a $10,000 purchase of AKTS, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/05/2015
End date: 07/01/2022
Start price/share: $6.50
End price/share: $3.61
Dividends collected/share: $0.00
Total return: -44.46%
Average Annual Total Return: -7.97%
Starting investment: $10,000.00
Ending investment: $5,555.70
Years: 7.08
Date Open High Low Close Volume
06/27/2022 $4.30 $4.32 $4.01 $4.06 348.50K
06/28/2022 $4.08 $4.11 $3.77 $3.79 281.50K
06/29/2022 $3.78 $3.84 $3.49 $3.65 449.30K
06/30/2022 $3.57 $3.77 $3.51 $3.70 306.70K
07/01/2022 $3.69 $3.73 $3.57 $3.61 200.90K
Akoustis Technologies is a commercial product company focused on developing, designing, and manufacturing radio frequency (RF) filter solutions for the wireless industry, including for products such as smartphones and tablets and network infrastructure equipment. Co. has developed a proprietary microelectromechanical system (MEMS) based bulk acoustic wave technology and a manufacturing process flow, called XBAW™, for its filters produced for use in RF front-end modules. Co. operates in two segments: Foundry Fabrication Services, which consists of engineering review services and STC-MEMS foundry services; and RF Filters, which consists of amplifier and filter product sales.
Date Close
06/27/2022$4.06
06/28/2022$3.79
06/29/2022$3.65
06/30/2022$3.70
07/01/2022$3.61
AKTS is categorized under the Technology sector; below are some other companies in the same sector:

ALLT Historical Stock Prices
ALOT Historical Stock Prices
ALRM Historical Stock Prices
ALSK Historical Stock Prices
ALTR Historical Stock Prices
ALTV Historical Stock Prices
ALVR Historical Stock Prices
AMAP Historical Stock Prices
AMAT Historical Stock Prices
AMBA Historical Stock Prices

Also explore: AKTS shares outstanding history

Email EnvelopeFree AKTS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


AKTS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.