Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.200
+0.040 (3.43%)
May 12, 2025, 4:00 PM - Market closed
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 20,627 |
| May 9, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -3.57% | 20,355 |
| May 8, 2025 | 1.15 | 1.21 | 1.11 | 1.20 | 1.20 | 4.25% | 22,103 |
| May 7, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.83% | 7,543 |
| May 6, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -5.51% | 20,317 |
| May 5, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 23,003 |
| May 2, 2025 | 1.26 | 1.34 | 1.26 | 1.29 | 1.29 | 2.38% | 15,245 |
| May 1, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -5.26% | 20,209 |
| Apr 30, 2025 | 1.20 | 1.40 | 1.16 | 1.33 | 1.33 | 9.92% | 241,851 |
| Apr 29, 2025 | 1.18 | 1.23 | 1.11 | 1.21 | 1.21 | 5.22% | 56,145 |
| Apr 28, 2025 | 1.15 | 1.24 | 1.15 | 1.15 | 1.15 | - | 12,383 |
| Apr 25, 2025 | 1.18 | 1.23 | 1.08 | 1.15 | 1.15 | -2.54% | 36,546 |
| Apr 24, 2025 | 1.12 | 1.22 | 1.12 | 1.18 | 1.18 | 5.36% | 72,983 |
| Apr 23, 2025 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -3.45% | 26,373 |
| Apr 22, 2025 | 1.15 | 1.24 | 1.10 | 1.16 | 1.16 | -0.85% | 45,778 |
| Apr 21, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 6.36% | 34,553 |
| Apr 17, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 25,996 |
| Apr 16, 2025 | 1.13 | 1.20 | 1.10 | 1.12 | 1.12 | - | 76,550 |
| Apr 15, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 8,991 |
| Apr 14, 2025 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 47,614 |
| Apr 11, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 15,792 |
| Apr 10, 2025 | 1.06 | 1.07 | 1.00 | 1.07 | 1.07 | -2.73% | 25,487 |
| Apr 9, 2025 | 1.11 | 1.11 | 0.93 | 1.10 | 1.10 | - | 92,513 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | -5.98% | 19,147 |
| Apr 7, 2025 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | -4.10% | 43,743 |
| Apr 4, 2025 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -8.27% | 25,338 |
| Apr 3, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 14,090 |
| Apr 2, 2025 | 1.39 | 1.40 | 1.31 | 1.37 | 1.37 | -1.44% | 31,058 |
| Apr 1, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 15,975 |
| Mar 31, 2025 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -3.50% | 16,296 |
| Mar 28, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | - | 15,299 |
| Mar 27, 2025 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -2.72% | 92,689 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 29,162 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | -1.27% | 13,458 |
| Mar 24, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 7,334 |
| Mar 21, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | - | 9,416 |
| Mar 20, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 12,907 |
| Mar 19, 2025 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 7,477 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 10,674 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 5.52% | 17,683 |
| Mar 14, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -0.75% | 12,621 |
| Mar 13, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | 0.76% | 8,319 |
| Mar 12, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | 0.69% | 15,892 |
| Mar 11, 2025 | 1.52 | 1.54 | 1.43 | 1.44 | 1.44 | -4.64% | 44,847 |
| Mar 10, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 86,344 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 11,651 |
| Mar 6, 2025 | 1.61 | 1.70 | 1.59 | 1.65 | 1.65 | 3.12% | 20,085 |
| Mar 5, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 52,353 |
| Mar 4, 2025 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -3.09% | 14,210 |
| Mar 3, 2025 | 1.67 | 1.74 | 1.59 | 1.62 | 1.62 | -4.14% | 53,247 |