Akanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.94	1.11	0.90	1.06	1.06	15.23%	285,154
Feb 26, 2026	0.90	0.95	0.90	0.92	0.92	1.79%	57,147
Feb 25, 2026	0.93	0.96	0.89	0.90	0.90	-1.75%	56,660
Feb 24, 2026	0.87	0.92	0.83	0.92	0.92	10.69%	117,896
Feb 23, 2026	0.90	0.91	0.81	0.83	0.83	-10.65%	81,247
Feb 20, 2026	0.96	0.98	0.90	0.93	0.93	-3.18%	23,983
Feb 19, 2026	0.90	0.96	0.88	0.96	0.96	3.41%	99,418
Feb 18, 2026	0.88	0.99	0.88	0.93	0.93	-1.09%	31,336
Feb 17, 2026	0.88	1.00	0.87	0.94	0.94	4.75%	64,515
Feb 13, 2026	0.86	0.95	0.85	0.90	0.90	0.72%	48,896
Feb 12, 2026	0.97	0.97	0.84	0.89	0.89	-6.32%	71,111
Feb 11, 2026	1.02	1.04	0.90	0.95	0.95	-3.47%	80,247
Feb 10, 2026	0.95	1.07	0.94	0.98	0.98	5.83%	121,234
Feb 9, 2026	0.99	1.00	0.93	0.93	0.93	-3.12%	75,231
Feb 6, 2026	0.93	1.02	0.91	0.96	0.96	6.34%	114,644
Feb 5, 2026	1.14	1.15	0.89	0.90	0.90	-22.84%	381,232
Feb 4, 2026	1.19	1.21	1.09	1.17	1.17	0.86%	202,383
Feb 3, 2026	1.19	1.26	1.14	1.16	1.16	-0.85%	161,911
Feb 2, 2026	1.27	1.29	1.14	1.17	1.17	-8.59%	219,914
Jan 30, 2026	1.37	1.41	1.26	1.28	1.28	-7.25%	378,663
Jan 29, 2026	1.51	1.51	1.35	1.38	1.38	-9.80%	247,121
Jan 28, 2026	1.58	1.70	1.42	1.53	1.53	-0.65%	412,119
Jan 27, 2026	1.77	1.78	1.37	1.54	1.54	-14.92%	635,836
Jan 26, 2026	1.65	2.01	1.46	1.81	1.81	20.67%	1,013,358
Jan 23, 2026	1.41	1.70	1.41	1.50	1.50	11.11%	786,547
Jan 22, 2026	1.36	1.48	1.24	1.35	1.35	-6.25%	505,964
Jan 21, 2026	1.59	1.60	1.30	1.44	1.44	-20.00%	1,290,132
Jan 20, 2026	1.32	2.25	1.24	1.80	1.80	41.73%	33,275,894
Jan 16, 2026	1.27	1.37	1.22	1.27	1.27	-3.05%	318,781
Jan 15, 2026	1.53	1.62	1.19	1.31	1.31	-19.14%	859,829
Jan 14, 2026	1.84	1.84	1.62	1.62	1.62	-17.77%	412,986
Jan 13, 2026	2.59	2.60	1.86	1.97	1.97	-25.10%	1,017,587
Jan 12, 2026	2.75	3.40	2.33	2.63	2.63	7.48%	3,457,375
Jan 9, 2026	2.35	2.55	2.25	2.45	2.45	4.08%	285,067
Jan 8, 2026	2.48	2.73	2.34	2.35	2.35	-14.79%	457,436
Jan 7, 2026	2.56	2.85	2.40	2.76	2.76	4.35%	273,509
Jan 6, 2026	2.60	2.68	2.31	2.64	2.64	-2.07%	154,784
Jan 5, 2026	2.48	2.90	2.20	2.70	2.70	9.62%	463,076
Jan 2, 2026	2.25	2.50	2.21	2.46	2.46	7.70%	326,877
Dec 31, 2025	2.29	2.34	2.20	2.29	2.29	-2.68%	58,221
Dec 30, 2025	2.36	2.41	2.21	2.35	2.35	-1.38%	193,827
Dec 29, 2025	2.69	3.18	2.25	2.38	2.38	5.91%	696,401
Dec 26, 2025	2.54	2.54	2.08	2.25	2.25	-10.32%	211,347
Dec 24, 2025	2.65	2.71	2.43	2.51	2.51	-10.84%	156,316
Dec 23, 2025	2.91	2.93	2.46	2.81	2.81	-11.26%	461,807
Dec 22, 2025	3.05	3.23	2.87	3.17	3.17	3.36%	324,167
Dec 19, 2025	3.50	3.63	2.96	3.07	3.07	-10.42%	909,986
Dec 18, 2025	4.29	4.87	3.30	3.43	3.42	-7.43%	2,489,216
Dec 17, 2025	4.39	5.30	3.62	3.70	3.70	-0.67%	4,816,700
Dec 16, 2025	3.35	3.99	3.22	3.73	3.73	2.53%	333,281