Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.580
-0.090 (-5.39%)
At close: Jan 17, 2025, 4:00 PM
1.710
+0.130 (8.23%)
After-hours: Jan 17, 2025, 7:55 PM EST
Akanda Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 61,230 |
Jan 16, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 3.73% | 115,065 |
Jan 15, 2025 | 1.56 | 1.65 | 1.55 | 1.61 | 1.61 | 5.23% | 119,664 |
Jan 14, 2025 | 1.67 | 1.67 | 1.52 | 1.53 | 1.53 | -6.13% | 77,416 |
Jan 13, 2025 | 1.56 | 1.63 | 1.48 | 1.63 | 1.63 | 4.49% | 82,840 |
Jan 10, 2025 | 1.58 | 1.65 | 1.49 | 1.56 | 1.56 | -2.50% | 61,621 |
Jan 8, 2025 | 1.62 | 1.63 | 1.52 | 1.60 | 1.60 | -1.84% | 109,741 |
Jan 7, 2025 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -0.61% | 50,271 |
Jan 6, 2025 | 1.75 | 1.77 | 1.60 | 1.64 | 1.64 | -1.80% | 73,439 |
Jan 3, 2025 | 1.65 | 1.78 | 1.62 | 1.67 | 1.67 | -1.18% | 105,030 |
Jan 2, 2025 | 1.60 | 1.72 | 1.53 | 1.69 | 1.69 | 5.62% | 133,527 |
Dec 31, 2024 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 9.59% | 123,903 |
Dec 30, 2024 | 1.50 | 1.50 | 1.36 | 1.46 | 1.46 | -5.19% | 100,828 |
Dec 27, 2024 | 1.51 | 1.56 | 1.49 | 1.54 | 1.54 | - | 59,496 |
Dec 26, 2024 | 1.53 | 1.60 | 1.45 | 1.54 | 1.54 | - | 153,181 |
Dec 24, 2024 | 1.64 | 1.71 | 1.52 | 1.54 | 1.54 | -6.10% | 195,225 |
Dec 23, 2024 | 1.44 | 1.65 | 1.42 | 1.64 | 1.64 | 16.31% | 231,710 |
Dec 20, 2024 | 1.36 | 1.46 | 1.36 | 1.41 | 1.41 | 3.68% | 52,130 |
Dec 19, 2024 | 1.35 | 1.49 | 1.33 | 1.36 | 1.36 | 3.03% | 134,269 |
Dec 18, 2024 | 1.40 | 1.44 | 1.28 | 1.32 | 1.32 | -3.65% | 65,369 |
Dec 17, 2024 | 1.42 | 1.42 | 1.34 | 1.37 | 1.37 | 1.48% | 60,810 |
Dec 16, 2024 | 1.47 | 1.59 | 1.34 | 1.35 | 1.35 | -9.40% | 132,385 |
Dec 13, 2024 | 1.55 | 1.58 | 1.45 | 1.49 | 1.49 | -4.49% | 38,077 |
Dec 12, 2024 | 1.57 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 31,903 |
Dec 11, 2024 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 20,429 |
Dec 10, 2024 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -4.24% | 18,388 |
Dec 9, 2024 | 1.55 | 1.65 | 1.50 | 1.65 | 1.65 | 7.14% | 37,585 |
Dec 6, 2024 | 1.59 | 1.76 | 1.46 | 1.54 | 1.54 | 1.32% | 226,545 |
Dec 5, 2024 | 1.65 | 1.65 | 1.47 | 1.52 | 1.52 | -8.87% | 118,615 |
Dec 4, 2024 | 1.69 | 1.82 | 1.53 | 1.67 | 1.67 | -1.88% | 214,123 |
Dec 3, 2024 | 1.85 | 1.93 | 1.70 | 1.70 | 1.70 | -10.53% | 151,832 |
Dec 2, 2024 | 1.78 | 1.98 | 1.75 | 1.90 | 1.90 | 8.57% | 194,774 |
Nov 29, 2024 | 1.73 | 1.79 | 1.67 | 1.75 | 1.75 | 2.94% | 97,521 |
Nov 27, 2024 | 1.62 | 1.98 | 1.62 | 1.70 | 1.70 | 4.94% | 346,689 |
Nov 26, 2024 | 1.52 | 1.77 | 1.41 | 1.62 | 1.62 | 8.00% | 259,611 |
Nov 25, 2024 | 1.42 | 1.60 | 1.38 | 1.50 | 1.50 | 10.29% | 226,437 |
Nov 22, 2024 | 1.34 | 1.37 | 1.28 | 1.36 | 1.36 | 1.49% | 135,499 |
Nov 21, 2024 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 40,395 |
Nov 20, 2024 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 29,953 |
Nov 19, 2024 | 1.41 | 1.44 | 1.32 | 1.40 | 1.40 | -2.10% | 59,806 |
Nov 18, 2024 | 1.30 | 1.48 | 1.30 | 1.43 | 1.43 | 2.88% | 121,477 |
Nov 15, 2024 | 1.37 | 1.39 | 1.23 | 1.39 | 1.39 | -6.08% | 135,054 |
Nov 14, 2024 | 1.35 | 1.57 | 1.22 | 1.48 | 1.48 | 10.28% | 467,511 |
Nov 13, 2024 | 1.42 | 1.42 | 1.22 | 1.34 | 1.34 | -3.38% | 386,163 |
Nov 12, 2024 | 1.40 | 1.47 | 1.37 | 1.39 | 1.39 | -9.22% | 153,721 |
Nov 11, 2024 | 1.57 | 1.62 | 1.28 | 1.53 | 1.53 | -5.56% | 128,273 |
Nov 8, 2024 | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | 2.14% | 59,132 |
Nov 7, 2024 | 1.54 | 1.64 | 1.52 | 1.59 | 1.59 | -0.88% | 34,577 |
Nov 6, 2024 | 1.58 | 1.65 | 1.54 | 1.60 | 1.60 | -0.68% | 37,216 |
Nov 5, 2024 | 1.52 | 1.64 | 1.50 | 1.61 | 1.61 | 4.68% | 46,770 |
Nov 4, 2024 | 1.50 | 1.62 | 1.48 | 1.54 | 1.54 | 2.74% | 126,419 |
Nov 1, 2024 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 3.74% | 30,701 |
Oct 31, 2024 | 1.55 | 1.59 | 1.42 | 1.44 | 1.44 | -5.50% | 80,812 |
Oct 30, 2024 | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -8.39% | 94,455 |
Oct 29, 2024 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | -1.77% | 76,026 |
Oct 28, 2024 | 1.71 | 1.76 | 1.64 | 1.70 | 1.70 | 0.83% | 108,963 |
Oct 25, 2024 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -6.50% | 120,242 |
Oct 24, 2024 | 1.94 | 1.96 | 1.76 | 1.80 | 1.80 | -7.16% | 200,639 |
Oct 23, 2024 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -3.00% | 155,004 |
Oct 22, 2024 | 2.06 | 2.18 | 2.00 | 2.00 | 2.00 | -6.54% | 396,357 |
Oct 21, 2024 | 1.96 | 2.14 | 1.90 | 2.14 | 2.14 | -2.73% | 678,873 |
Oct 18, 2024 | 2.72 | 2.78 | 1.96 | 2.20 | 2.20 | 13.40% | 13,169,806 |
Oct 17, 2024 | 1.96 | 2.00 | 1.90 | 1.94 | 1.94 | 2.43% | 2,796,831 |
Oct 16, 2024 | 1.92 | 1.94 | 1.84 | 1.89 | 1.89 | -1.46% | 45,166 |
Oct 15, 2024 | 2.02 | 2.02 | 1.82 | 1.92 | 1.92 | -5.78% | 91,220 |
Oct 14, 2024 | 2.02 | 2.12 | 1.95 | 2.04 | 2.04 | -1.92% | 141,040 |
Oct 11, 2024 | 2.50 | 2.50 | 1.93 | 2.08 | 2.08 | -3.70% | 1,629,768 |
Oct 10, 2024 | 2.14 | 2.40 | 2.06 | 2.16 | 2.16 | -0.92% | 164,136 |
Oct 9, 2024 | 2.20 | 2.22 | 2.12 | 2.18 | 2.18 | -1.80% | 15,452 |
Oct 8, 2024 | 2.10 | 2.34 | 2.10 | 2.22 | 2.22 | 3.74% | 51,001 |
Oct 7, 2024 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | - | 10,760 |
Oct 4, 2024 | 2.20 | 2.24 | 2.12 | 2.14 | 2.14 | -0.93% | 11,717 |
Oct 3, 2024 | 2.12 | 2.24 | 2.10 | 2.16 | 2.16 | 1.89% | 12,738 |
Oct 2, 2024 | 2.18 | 2.24 | 2.04 | 2.12 | 2.12 | -3.64% | 21,689 |
Oct 1, 2024 | 2.31 | 2.32 | 2.18 | 2.20 | 2.20 | -4.35% | 21,963 |
Sep 30, 2024 | 2.36 | 2.36 | 2.20 | 2.30 | 2.30 | -1.71% | 17,401 |
Sep 27, 2024 | 2.24 | 2.38 | 2.24 | 2.34 | 2.34 | 5.41% | 9,723 |
Sep 26, 2024 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -2.63% | 11,911 |
Sep 25, 2024 | 2.22 | 2.34 | 2.16 | 2.28 | 2.28 | 2.70% | 10,821 |
Sep 24, 2024 | 2.20 | 2.28 | 2.10 | 2.22 | 2.22 | -0.89% | 18,722 |
Sep 23, 2024 | 2.34 | 2.34 | 2.18 | 2.24 | 2.24 | -4.27% | 20,950 |
Sep 20, 2024 | 2.28 | 2.40 | 2.22 | 2.34 | 2.34 | 1.65% | 19,017 |
Sep 19, 2024 | 2.34 | 2.42 | 2.30 | 2.30 | 2.30 | -2.46% | 29,692 |
Sep 18, 2024 | 2.34 | 2.44 | 2.28 | 2.36 | 2.36 | 1.72% | 26,540 |
Sep 17, 2024 | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | -6.45% | 17,935 |
Sep 16, 2024 | 2.42 | 2.80 | 2.32 | 2.48 | 2.48 | 4.20% | 239,989 |
Sep 13, 2024 | 2.28 | 2.44 | 2.26 | 2.38 | 2.38 | 2.59% | 46,880 |
Sep 12, 2024 | 2.26 | 2.36 | 2.26 | 2.32 | 2.32 | 1.31% | 20,607 |
Sep 11, 2024 | 2.24 | 2.30 | 2.18 | 2.29 | 2.29 | 1.33% | 9,010 |
Sep 10, 2024 | 2.22 | 2.28 | 2.16 | 2.26 | 2.26 | 2.73% | 9,380 |
Sep 9, 2024 | 2.18 | 2.38 | 2.16 | 2.20 | 2.20 | -0.05% | 42,680 |
Sep 6, 2024 | 2.26 | 2.30 | 2.07 | 2.20 | 2.20 | -5.13% | 22,473 |
Sep 5, 2024 | 2.30 | 2.40 | 2.30 | 2.32 | 2.32 | -0.85% | 11,599 |
Sep 4, 2024 | 2.34 | 2.34 | 2.26 | 2.34 | 2.34 | 0.86% | 10,112 |
Sep 3, 2024 | 2.46 | 2.50 | 2.30 | 2.32 | 2.32 | -4.92% | 26,749 |
Aug 30, 2024 | 2.34 | 2.50 | 2.34 | 2.44 | 2.44 | 4.27% | 21,760 |
Aug 29, 2024 | 2.36 | 2.38 | 2.30 | 2.34 | 2.34 | 0.86% | 10,422 |
Aug 28, 2024 | 2.54 | 2.58 | 2.30 | 2.32 | 2.32 | -10.08% | 53,232 |
Aug 27, 2024 | 2.66 | 2.66 | 2.52 | 2.58 | 2.58 | -0.77% | 13,853 |
Aug 26, 2024 | 2.68 | 2.77 | 2.56 | 2.60 | 2.60 | -3.70% | 21,363 |