Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
2.290
+0.060 (2.69%)
At close: Oct 17, 2025, 4:00 PM EDT
2.080
-0.210 (-9.17%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.75 | 2.84 | 2.24 | 2.29 | 2.29 | 2.69% | 16,243,408 |
| Oct 16, 2025 | 2.35 | 2.50 | 2.22 | 2.23 | 2.23 | -5.11% | 9,606,404 |
| Oct 15, 2025 | 2.40 | 2.56 | 2.25 | 2.35 | 2.35 | -0.84% | 454,882 |
| Oct 14, 2025 | 2.22 | 2.41 | 2.22 | 2.37 | 2.37 | 7.24% | 164,689 |
| Oct 13, 2025 | 2.15 | 2.27 | 2.11 | 2.21 | 2.21 | 1.38% | 261,141 |
| Oct 10, 2025 | 2.30 | 2.45 | 2.17 | 2.18 | 2.18 | -6.03% | 356,963 |
| Oct 9, 2025 | 2.46 | 2.50 | 2.29 | 2.32 | 2.32 | -5.31% | 217,575 |
| Oct 8, 2025 | 2.36 | 2.68 | 2.28 | 2.45 | 2.45 | 4.26% | 469,293 |
| Oct 7, 2025 | 2.71 | 2.74 | 2.21 | 2.35 | 2.35 | -15.47% | 497,546 |
| Oct 6, 2025 | 2.91 | 2.99 | 2.66 | 2.78 | 2.78 | -8.85% | 409,845 |
| Oct 3, 2025 | 3.18 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 455,405 |
| Oct 2, 2025 | 3.00 | 3.32 | 2.84 | 3.18 | 3.18 | -5.64% | 857,847 |
| Oct 1, 2025 | 4.64 | 9.29 | 3.26 | 3.37 | 3.37 | -22.62% | 31,075,793 |
| Sep 30, 2025 | 4.32 | 4.57 | 3.89 | 4.36 | 4.36 | -8.70% | 491,412 |
| Sep 29, 2025 | 4.00 | 5.26 | 3.83 | 4.77 | 4.77 | 22.94% | 771,145 |
| Sep 26, 2025 | 3.75 | 4.19 | 3.75 | 3.88 | 3.88 | 2.37% | 66,910 |
| Sep 25, 2025 | 4.02 | 4.11 | 3.69 | 3.79 | 3.79 | -11.96% | 51,716 |
| Sep 24, 2025 | 3.60 | 4.48 | 3.60 | 4.31 | 4.31 | 18.60% | 274,742 |
| Sep 23, 2025 | 3.56 | 3.65 | 3.50 | 3.63 | 3.63 | 0.83% | 26,631 |
| Sep 22, 2025 | 3.52 | 3.68 | 3.48 | 3.60 | 3.60 | 2.27% | 13,593 |
| Sep 19, 2025 | 3.57 | 3.59 | 3.50 | 3.52 | 3.52 | -2.76% | 16,092 |
| Sep 18, 2025 | 3.45 | 3.66 | 3.37 | 3.62 | 3.62 | 4.93% | 42,026 |
| Sep 17, 2025 | 3.42 | 3.70 | 3.31 | 3.45 | 3.45 | 1.62% | 260,152 |
| Sep 16, 2025 | 3.38 | 3.63 | 3.30 | 3.40 | 3.40 | 2.88% | 15,270 |
| Sep 15, 2025 | 3.59 | 3.62 | 3.30 | 3.30 | 3.30 | -7.82% | 15,799 |
| Sep 12, 2025 | 3.42 | 3.68 | 3.40 | 3.58 | 3.58 | 5.60% | 14,199 |
| Sep 11, 2025 | 3.27 | 3.42 | 3.27 | 3.39 | 3.39 | 3.67% | 14,817 |
| Sep 10, 2025 | 3.26 | 3.28 | 3.16 | 3.27 | 3.27 | -0.61% | 14,638 |
| Sep 9, 2025 | 3.35 | 3.36 | 3.14 | 3.29 | 3.29 | -1.79% | 51,345 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.25 | 3.35 | 3.35 | -2.90% | 22,658 |
| 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 |