Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
3.450
-0.090 (-2.54%)
At close: Sep 5, 2025, 4:00 PM
3.400
-0.050 (-1.45%)
Pre-market: Sep 8, 2025, 7:17 AM EDT
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.52 | 3.58 | 3.38 | 3.45 | 3.45 | -2.54% | 21,378 |
| Sep 4, 2025 | 3.65 | 3.68 | 3.36 | 3.54 | 3.54 | -2.48% | 58,734 |
| Sep 3, 2025 | 3.52 | 3.86 | 3.35 | 3.63 | 3.63 | 3.12% | 150,674 |
| Sep 2, 2025 | 3.71 | 3.71 | 3.45 | 3.52 | 3.52 | -3.83% | 37,640 |
| Aug 29, 2025 | 3.93 | 3.99 | 3.65 | 3.66 | 3.66 | -9.18% | 43,547 |
| Aug 28, 2025 | 3.81 | 4.09 | 3.56 | 4.03 | 4.03 | 2.81% | 161,106 |
| Aug 27, 2025 | 4.06 | 4.36 | 3.76 | 3.92 | 3.92 | -10.09% | 155,195 |
| Aug 26, 2025 | 3.60 | 4.39 | 3.22 | 4.36 | 4.36 | 15.31% | 749,174 |
| Aug 25, 2025 | 3.78 | 4.21 | 3.53 | 3.78 | 3.78 | -3.99% | 181,282 |
| Aug 22, 2025 | 4.06 | 4.17 | 3.91 | 3.94 | 3.94 | -3.81% | 1,470,689 |
| Aug 21, 2025 | 4.09 | 4.22 | 4.06 | 4.09 | 4.09 | - | 5,467 |
| Aug 20, 2025 | 4.06 | 4.09 | 4.00 | 4.09 | 4.09 | -0.75% | 540 |
| Aug 19, 2025 | 4.16 | 4.31 | 4.07 | 4.13 | 4.13 | -1.50% | 6,330 |
| Aug 18, 2025 | 4.28 | 4.29 | 4.13 | 4.19 | 4.19 | -1.46% | 3,467 |
| Aug 15, 2025 | 4.34 | 4.47 | 4.16 | 4.25 | 4.25 | - | 15,671 |
| Aug 14, 2025 | 4.31 | 4.34 | 4.09 | 4.25 | 4.25 | -0.72% | 11,563 |
| Aug 13, 2025 | 4.22 | 4.34 | 4.06 | 4.28 | 4.28 | 3.01% | 17,864 |
| Aug 12, 2025 | 4.28 | 4.38 | 4.00 | 4.16 | 4.16 | -2.92% | 44,937 |
| Aug 11, 2025 | 3.88 | 4.56 | 3.88 | 4.28 | 4.28 | 16.11% | 157,151 |
| Aug 8, 2025 | 3.75 | 3.81 | 3.35 | 3.69 | 3.69 | -8.53% | 31,215 |
| Aug 7, 2025 | 3.41 | 4.22 | 3.22 | 4.03 | 4.03 | 20.54% | 315,814 |
| Aug 6, 2025 | 3.34 | 3.47 | 3.22 | 3.34 | 3.34 | 1.89% | 22,409 |
| Aug 5, 2025 | 3.44 | 3.44 | 3.24 | 3.28 | 3.28 | -1.85% | 41,530 |
| Aug 4, 2025 | 3.22 | 3.44 | 3.13 | 3.34 | 3.34 | -2.73% | 76,494 |
| Aug 1, 2025 | 3.59 | 5.38 | 3.22 | 3.44 | 3.44 | -3.48% | 2,652,266 |
| Jul 31, 2025 | 3.69 | 3.72 | 3.56 | 3.56 | 3.56 | -3.00% | 7,474 |
| Jul 30, 2025 | 4.38 | 4.44 | 3.44 | 3.67 | 3.67 | -15.47% | 78,761 |
| Jul 29, 2025 | 3.81 | 4.56 | 3.75 | 4.34 | 4.34 | 10.76% | 81,068 |
| Jul 28, 2025 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | -1.18% | 1,630 |
| Jul 25, 2025 | 3.97 | 3.97 | 3.81 | 3.97 | 3.97 | 0.79% | 6,185 |
| Jul 24, 2025 | 4.03 | 4.06 | 3.91 | 3.94 | 3.94 | -2.31% | 5,645 |
| Jul 23, 2025 | 4.13 | 4.13 | 3.91 | 4.03 | 4.03 | -3.75% | 8,674 |
| Jul 22, 2025 | 4.06 | 4.22 | 3.94 | 4.19 | 4.19 | 8.95% | 21,392 |
| Jul 21, 2025 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.67% | 9,974 |
| Jul 18, 2025 | 3.94 | 4.00 | 3.66 | 3.78 | 3.78 | -3.20% | 8,694 |
| Jul 17, 2025 | 4.13 | 4.19 | 3.50 | 3.91 | 3.91 | -3.34% | 15,419 |
| Jul 16, 2025 | 4.06 | 4.12 | 3.94 | 4.04 | 4.04 | 0.25% | 6,186 |
| Jul 15, 2025 | 4.28 | 4.28 | 3.91 | 4.03 | 4.03 | -3.01% | 21,251 |
| Jul 14, 2025 | 4.19 | 4.28 | 4.14 | 4.16 | 4.16 | -2.92% | 8,313 |
| Jul 11, 2025 | 4.41 | 4.42 | 4.22 | 4.28 | 4.28 | -2.84% | 14,527 |
| Jul 10, 2025 | 4.25 | 4.50 | 4.22 | 4.41 | 4.41 | 4.43% | 22,800 |
| Jul 9, 2025 | 4.44 | 4.53 | 4.22 | 4.22 | 4.22 | -4.93% | 17,620 |
| Jul 8, 2025 | 4.00 | 4.66 | 3.91 | 4.44 | 4.44 | 10.95% | 28,784 |
| Jul 7, 2025 | 4.28 | 4.28 | 3.97 | 4.00 | 4.00 | -6.56% | 9,591 |
| Jul 3, 2025 | 4.19 | 4.41 | 4.13 | 4.28 | 4.28 | 5.37% | 7,539 |
| Jul 2, 2025 | 4.16 | 4.34 | 4.00 | 4.06 | 4.06 | -2.24% | 10,426 |
| Jul 1, 2025 | 4.28 | 4.33 | 4.09 | 4.16 | 4.16 | -5.01% | 10,356 |
| Jun 30, 2025 | 4.53 | 4.66 | 4.00 | 4.38 | 4.38 | -3.44% | 40,092 |
| Jun 27, 2025 | 4.63 | 4.63 | 4.41 | 4.53 | 4.53 | - | 19,743 |
| Jun 26, 2025 | 4.44 | 4.53 | 4.31 | 4.53 | 4.53 | 1.68% | 30,804 |