Dark

AKESF
AKESO INC
stock OTC

EOD

Jul 15, 2025

15.90USD+5.546%(+0.84)1,396

Pre-market

0.00USD-100.000%(-15.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	15.3537	15.9650	15.3537	15.9000	+5.546%	1,396	0.000%
2025-07-14	15.4550	15.9500	14.8275	15.0645	+3.893%	6,390	+5.546%
2025-07-11	14.7000	14.7000	14.5000	14.5000	+3.608%	1,468	+9.655%
2025-07-10	14.1000	14.1000	13.9950	13.9950	-0.639%	319	+13.612%
2025-07-09	15.3600	15.3600	14.0850	14.0850	-4.831%	1,721	+12.886%
2025-07-08	14.3000	14.8000	14.3000	14.8000	+9.630%	650	+7.432%
2025-07-07	13.3750	13.5000	13.3750	13.5000	0.000%	1,371	+17.778%
2025-07-03	13.7000	14.1550	13.5000	13.5000	+11.570%	763	+17.778%
2025-07-02	11.7668	12.1000	11.7668	12.1000	0.000%	1,183	+31.405%
2025-07-01	12.0500	12.1000	12.0500	12.1000	+3.286%	890	+31.405%
2025-06-30	12.5000	12.5000	11.7150	11.7150	-5.524%	275	+35.723%
2025-06-24	12.2500	12.4900	12.2500	12.4000	+4.377%	518	+28.226%
2025-06-23	11.8800	11.8800	11.8800	11.8800	+2.514%	300	+33.838%
2025-06-20	11.6350	11.6350	11.5887	11.5887	-5.783%	400	+37.203%
2025-06-16	12.5000	12.5100	12.3000	12.3000	+9.577%	3,830	+29.268%
2025-06-13	11.2250	11.2250	11.0500	11.2250	-7.689%	2,041	+41.648%
2025-06-12	12.1000	12.1600	12.1000	12.1600	+1.123%	4,590	+30.757%
2025-06-11	11.7500	12.1250	11.7500	12.0250	-0.702%	860	+32.225%
2025-06-10	12.1000	12.3050	12.1000	12.1100	+7.980%	2,039	+31.296%
2025-06-09	11.1000	11.3000	10.8000	11.2150	+6.810%	4,157	+41.774%
2025-06-05	10.2200	10.5000	10.2200	10.5000	+0.717%	1,818	+51.429%
2025-06-04	10.4500	10.4500	9.8000	10.4253	-0.236%	4,600	+52.514%
2025-06-03	10.0000	10.4500	10.0000	10.4500	+8.854%	11,451	+52.153%
2025-06-02	10.0000	10.0000	9.6000	9.6000	-7.958%	6,096	+65.625%
2025-05-30	10.5000	10.7600	10.2800	10.4300	-4.136%	21,875	+52.445%
2025-05-28	10.7295	10.8800	10.7295	10.8800	+4.115%	1,110	+46.140%
2025-05-27	10.0600	10.7029	10.0600	10.4500	-0.571%	750	+52.153%
2025-05-23	10.5100	10.5100	10.5100	10.5100	-4.281%	178	+51.284%
2025-05-22	10.0500	10.9800	10.0500	10.9800	+4.771%	2,431	+44.809%
2025-05-20	10.6675	10.6675	10.2500	10.4800	-1.964%	2,565	+51.718%
2025-05-19	10.4700	10.7665	10.4700	10.6900	+0.849%	3,020	+48.737%
2025-05-16	10.6000	10.6000	10.6000	10.6000	+0.952%	178	+50.000%
2025-05-15	10.5500	10.5500	10.4860	10.5000	-0.943%	2,807	+51.429%
2025-05-14	10.5000	10.6000	10.5000	10.6000	0.000%	4,511	+50.000%
2025-05-13	10.6000	10.6000	10.6000	10.6000	+2.267%	559	+50.000%
2025-05-12	10.8000	11.0600	10.3650	10.3650	-4.055%	5,035	+53.401%
2025-05-09	10.9500	10.9500	10.8031	10.8031	-1.342%	320	+47.180%
2025-05-08	10.9750	10.9750	10.8000	10.9500	-1.351%	1,512	+45.205%
2025-05-07	11.1000	11.1150	10.8000	11.1000	-1.552%	1,842	+43.243%
2025-05-06	11.3100	11.8000	11.2750	11.2750	-3.961%	1,805	+41.020%
2025-05-05	11.7500	11.7500	11.7400	11.7400	+1.207%	8,046	+35.434%
2025-05-02	11.3070	13.0000	11.1000	11.6000	+5.249%	19,158	+37.069%
2025-05-01	11.5400	11.5400	11.0215	11.0215	-2.894%	2,256	+44.263%
2025-04-30	11.0000	11.3500	10.9400	11.3500	+0.442%	2,712	+40.088%
2025-04-29	11.3100	12.2500	11.3000	11.3000	-3.004%	6,954	+40.708%
2025-04-28	13.0000	13.0000	11.3000	11.6500	-14.275%	18,250	+36.481%
2025-04-25	12.8800	14.1300	12.7458	13.5900	+2.955%	82,825	+16.998%
2025-04-24	13.1500	13.2000	12.8800	13.2000	+2.326%	5,515	+20.455%
2025-04-23	12.5750	12.9000	12.0000	12.9000	+13.208%	1,939	+23.256%
2025-04-22	11.3950	11.3950	11.3950	11.3950	+6.346%	100	+39.535%
2025-04-17	10.8000	10.8000	10.6167	10.7150	-2.768%	2,315	+48.390%
2025-04-16	11.1500	11.1500	10.8453	11.0200	-3.923%	2,549	+44.283%
2025-04-15	12.0000	12.0000	11.3400	11.4700	+0.880%	9,059	+38.622%
2025-04-14	12.0100	12.3000	8.8900	11.3700	+7.278%	14,953	+39.842%
2025-04-11	9.5000	10.5986	9.5000	10.5986	+14.025%	5,111	+50.020%
2025-04-10	9.2950	9.2950	9.2950	9.2950	+0.704%	359	+71.060%
2025-04-09	9.2300	9.2300	9.2300	9.2300	+5.577%	200	+72.264%
2025-04-08	8.7424	8.7424	8.7424	8.7424	+5.330%	1,036	+81.872%
2025-04-07	8.5000	9.8000	8.2500	8.3000	-19.749%	9,347	+91.566%
2025-04-04	10.4155	11.9040	9.6001	10.3426	-2.566%	1,732	+53.733%
2025-04-03	11.0298	11.0298	10.6150	10.6150	-7.008%	230	+49.788%
2025-04-02	11.5870	11.5870	11.1000	11.4150	+11.006%	105,493	+39.290%
2025-04-01	9.7900	10.2832	9.7900	10.2832	+5.686%	532	+54.621%
2025-03-31	8.9500	9.7300	8.9500	9.7300	+8.111%	1,850	+63.412%
2025-03-27	9.0000	9.0000	9.0000	9.0000	+5.882%	111	+76.667%
2025-03-25	8.5000	8.5000	8.5000	8.5000	-0.235%	1,024	+87.059%
2025-03-24	8.6500	8.9050	8.5000	8.5200	-5.333%	3,250	+86.620%
2025-03-21	9.2000	9.2000	8.6800	9.0000	-6.905%	1,585	+76.667%
2025-03-20	9.6675	9.6675	9.6675	9.6675	+4.288%	296	+64.469%
2025-03-19	9.2800	9.4950	9.2700	9.2700	-5.312%	4,291	+71.521%
2025-03-18	9.5400	9.7900	9.5400	9.7900	+3.053%	3,069	+62.411%
2025-03-17	9.4510	9.5000	9.2550	9.5000	+8.571%	5,303	+67.368%
2025-03-14	9.1500	9.1500	8.7500	8.7500	-4.372%	510	+81.714%
2025-03-13	9.1500	9.1500	9.1500	9.1500	+0.494%	119	+73.770%
2025-03-12	9.1050	9.1050	9.1050	9.1050	+0.570%	244	+74.629%
2025-03-11	9.0534	9.0534	9.0534	9.0534	+0.593%	190	+75.625%
2025-03-10	9.0000	9.4100	9.0000	9.0000	-6.736%	6,567	+76.667%
2025-03-07	9.6500	9.6500	9.6500	9.6500	+5.313%	126	+64.767%
2025-03-06	9.2500	9.2500	9.1632	9.1632	-1.998%	2,500	+73.520%
2025-03-05	9.3500	9.3500	9.3500	9.3500	+0.161%	3,869	+70.053%
2025-03-04	9.4000	9.4250	9.3289	9.3350	-0.955%	8,805	+70.327%
2025-03-03	9.4000	9.5250	9.2000	9.4250	-1.823%	3,055	+68.700%
2025-02-28	9.4000	9.6000	9.4000	9.6000	+0.209%	3,565	+65.625%
2025-02-27	9.4000	9.6500	9.4000	9.5800	+1.915%	11,464	+65.971%
2025-02-26	9.7100	10.1300	9.3000	9.4000	+4.213%	107,581	+69.149%
2025-02-25	9.9000	9.9000	8.8840	9.0200	+1.863%	17,625	+76.275%
2025-02-24	9.6700	9.6700	8.8550	8.8550	+1.702%	7,276	+79.560%
2025-02-19	8.7068	8.7068	8.7068	8.7068	+9.519%	212	+82.616%
2025-02-18	7.5300	7.9500	7.5300	7.9500	+7.724%	1,110	+100.000%
2025-02-13	7.4000	7.4000	7.3000	7.3800	-12.559%	1,500	+115.447%
2025-02-12	8.4400	8.4400	8.4400	8.4400	+6.364%	100	+88.389%
2025-02-11	7.9000	8.5000	7.6675	7.9350	+16.520%	2,130	+100.378%
2025-02-04	7.5224	7.5224	6.8100	6.8100	-4.085%	300	+133.480%
2025-01-30	7.0500	7.1000	7.0500	7.1000	+0.709%	2,000	+123.944%
2025-01-23	7.0500	7.0500	7.0500	7.0500	-1.947%	500	+125.532%
2025-01-10	7.2000	7.2000	7.1000	7.1900	-0.828%	6,000	+121.140%
2025-01-03	7.2500	7.2500	7.2500	7.2500	+0.416%	157	+119.310%
2025-01-02	7.2200	7.2200	7.2200	7.2200	+3.143%	1,200	+120.222%
2024-12-30	7.0000	7.0000	7.0000	7.0000	-6.667%	1,050	+127.143%
2024-12-27	7.5000	7.5000	7.5000	7.5000	-3.846%	500	+112.000%
2024-12-23	7.8100	8.0000	7.3100	7.8000	-4.294%	1,601	+103.846%
2024-12-20	8.0000	8.2550	8.0000	8.1500	-6.537%	3,200	+95.092%
2024-12-16	8.2000	8.7200	8.2000	8.7200	+6.341%	1,100	+82.339%
2024-12-13	8.2000	8.2000	8.2000	8.2000	-2.381%	13,200	+93.902%
2024-12-11	8.4000	8.4000	8.4000	8.4000	0.000%	200	+89.286%
2024-12-05	8.4000	8.4000	8.4000	8.4000	-0.961%	2,000	+89.286%
2024-12-04	9.1500	9.1500	8.4815	8.4815	-11.605%	1,520	+87.467%
2024-11-25	9.8000	9.8000	9.2000	9.5950	+9.034%	1,512	+65.711%
2024-11-20	8.2900	9.0000	8.2900	8.8000	+6.190%	1,050	+80.682%
2024-11-18	8.3000	8.3000	8.2534	8.2870	-7.922%	1,220	+91.867%
2024-11-14	9.0600	9.0600	9.0000	9.0000	-0.552%	801	+76.667%
2024-11-13	9.0500	9.0500	9.0500	9.0500	+4.023%	552	+75.691%
2024-11-11	8.7500	8.7500	8.7000	8.7000	-1.695%	1,324	+82.759%
2024-11-08	8.7000	8.8500	8.7000	8.8500	+8.191%	1,050	+79.661%
2024-11-05	8.1800	8.1800	8.1800	8.1800	+1.489%	802	+94.377%
2024-11-04	8.1800	8.1800	8.0600	8.0600	-0.494%	2,700	+97.270%
2024-10-31	8.0372	8.1000	8.0372	8.1000	-9.091%	5,100	+96.296%
2024-10-28	8.9100	8.9100	8.9100	8.9100	+0.099%	5,000	+78.451%
2024-10-25	8.9010	8.9012	8.9010	8.9012	+9.217%	2,550	+78.628%
2024-10-24	8.6000	8.6000	8.1500	8.1500	-4.118%	750	+95.092%
2024-10-23	8.5000	8.5000	8.5000	8.5000	0.000%	150	+87.059%
2024-10-22	8.5000	8.5000	8.5000	8.5000	-2.857%	1,139	+87.059%
2024-10-21	8.7500	8.7500	8.7500	8.7500	+0.344%	3,000	+81.714%
2024-10-17	8.7200	8.7200	8.7200	8.7200	0.000%	400	+82.339%
2024-10-16	8.7200	8.7200	8.7200	8.7200	+2.227%	535	+82.339%
2024-10-15	8.5300	8.5300	8.5300	8.5300	+3.394%	1,600	+86.401%
2024-10-14	8.3272	8.7600	8.2500	8.2500	+1.601%	12,396	+92.727%
2024-10-10	8.5600	8.5600	8.1200	8.1200	-7.727%	500	+95.813%
2024-10-09	8.8000	8.8000	8.8000	8.8000	-2.222%	2,600	+80.682%
2024-10-08	9.0000	9.3000	9.0000	9.0000	-9.457%	905	+76.667%
2024-10-07	9.1500	9.9400	9.1500	9.9400	+1.429%	800	+59.960%
2024-10-04	9.7850	9.8900	9.5257	9.8000	+12.000%	2,483	+62.245%
2024-10-03	9.0000	9.0000	8.6000	8.7500	-3.528%	3,906	+81.714%
2024-10-02	9.2000	9.2000	9.0700	9.0700	+2.025%	1,198	+75.303%
2024-10-01	8.8000	8.8900	8.8000	8.8900	+2.155%	1,581	+78.853%
2024-09-30	9.0000	9.1800	8.7025	8.7025	-0.294%	2,835	+82.706%
2024-09-27	9.2700	9.2700	8.7135	8.7282	+3.907%	3,601	+82.168%
2024-09-26	8.4000	8.4000	8.3615	8.4000	0.000%	3,719	+89.286%
2024-09-25	8.1500	9.2500	8.1500	8.4000	+10.599%	13,610	+89.286%
2024-09-24	7.5950	7.5950	7.5950	7.5950	-4.825%	160	+109.348%
2024-09-23	8.2000	8.2000	7.9800	7.9800	-5.896%	18,000	+99.248%
2024-09-19	8.7000	8.7000	8.3000	8.4800	-5.778%	1,270	+87.500%
2024-09-18	8.9500	9.3000	8.9500	9.0000	-3.226%	11,432	+76.667%
2024-09-17	9.5000	10.1200	9.3000	9.3000	-1.064%	3,136	+70.968%
2024-09-16	9.2600	10.0000	9.2600	9.4000	+15.196%	22,532	+69.149%
2024-09-13	8.0500	8.1600	8.0000	8.1600	+31.613%	26,620	+94.853%
2024-09-12	7.4700	7.6000	6.2000	6.2000	-17.039%	3,000	+156.452%
2024-09-11	7.3300	7.5000	7.2000	7.4734	+6.763%	125,870	+112.755%
2024-09-10	7.0887	7.0887	7.0000	7.0000	-1.269%	2,115	+127.143%
2024-09-09	7.4000	7.4000	6.8000	7.0900	+24.824%	2,556	+124.260%
2024-08-26	5.6800	5.6800	5.6800	5.6800	-2.069%	100	+179.930%
2024-08-21	5.8000	5.8000	5.8000	5.8000	+0.173%	570	+174.138%
2024-08-12	5.6200	5.7900	5.6200	5.7900	+5.273%	1,000	+174.611%
2024-08-09	5.5000	5.5000	5.5000	5.5000	-3.829%	500	+189.091%
2024-07-31	5.7190	5.7190	5.7190	5.7190	+20.400%	1,000	+178.021%
2024-07-09	4.7500	4.7500	4.7500	4.7500	+0.211%	2,000	+234.737%
2024-07-08	4.6850	4.7400	4.6850	4.7400	-3.265%	2,000	+235.443%
2024-07-05	4.8000	4.9000	4.8000	4.9000	+6.061%	1,500	+224.490%
2024-06-25	4.6200	4.6200	4.6200	4.6200	-0.324%	177	+244.156%
2024-06-21	4.6350	4.6350	4.6350	4.6350	-13.816%	178	+243.042%
2024-06-18	5.3780	5.3780	5.3780	5.3780	-6.143%	178	+195.649%
2024-06-10	5.4000	5.7300	5.4000	5.7300	+1.957%	1,212	+177.487%
2024-06-06	5.6200	5.6200	5.6200	5.6200	-0.707%	100	+182.918%
2024-06-05	5.6500	5.6600	5.6500	5.6600	+0.712%	1,177	+180.919%
2024-06-04	5.6200	5.6200	5.6200	5.6200	-1.404%	500	+182.918%
2024-06-03	5.7000	5.7000	5.7000	5.7000	+2.013%	6,500	+178.947%
2024-05-31	5.4000	5.7500	5.4000	5.5875	+1.591%	4,900	+184.564%
2024-05-30	4.5000	5.5000	4.3500	5.5000	+27.907%	2,600	+189.091%
2024-05-29	4.3000	4.3000	4.3000	4.3000	-29.508%	500	+269.767%
2024-05-21	6.1000	6.1000	6.1000	6.1000	0.000%	1,000	+160.656%
2024-05-09	6.1000	6.1000	6.1000	6.1000	-3.481%	100	+160.656%
2024-04-09	6.3200	6.3200	6.3200	6.3200	-1.250%	1,000	+151.582%
2024-03-13	6.4000	6.4000	6.4000	6.4000	+12.281%	120,000	+148.438%
2024-03-01	5.7000	5.7000	5.7000	5.7000	-2.730%	1,000	+178.947%
2024-02-20	5.8600	5.8600	5.8600	5.8600	-9.147%	100	+171.331%
2024-02-08	6.4500	6.4500	6.4500	6.4500	0.000%	100	+146.512%
2024-01-11	6.4500	6.4500	6.4500	6.4500	0.000%	211	+146.512%
2024-01-10	6.0600	6.4500	6.0600	6.4500	+29.000%	101,856	+146.512%
2023-05-17	5.0000	5.0000	5.0000	5.0000	0.000%	100	+218.000%

.dark-mode .Rs1ykv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rs1ykv{ color: #333333; background-color: white; border: 2px solid #333333; }AKESFAKESO INCstock OTC

AKESF
AKESO INC
stock OTC