Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.461
-0.069 (-4.51%)
At close: Mar 13, 2025, 4:00 PM
1.460
-0.001 (-0.07%)
After-hours: Mar 13, 2025, 7:15 PM EST
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | 0.76% | 7,503 |
| 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 |
| Feb 28, 2025 | 1.68 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 21,214 |
| Feb 27, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 10,579 |
| Feb 26, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 27,105 |
| Feb 25, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 57,139 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -5.14% | 31,943 |
| Feb 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 18,519 |
| Feb 20, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | - | 31,524 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -1.71% | 33,041 |
| Feb 18, 2025 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | 0.52% | 36,126 |
| Feb 14, 2025 | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | -1.08% | 17,690 |
| Feb 13, 2025 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 32,660 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.58% | 25,292 |
| Feb 11, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 2.37% | 32,823 |
| Feb 10, 2025 | 1.72 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 71,588 |
| Feb 7, 2025 | 1.62 | 1.75 | 1.62 | 1.70 | 1.70 | 1.80% | 57,205 |
| Feb 6, 2025 | 1.67 | 1.84 | 1.61 | 1.67 | 1.67 | -1.76% | 278,769 |
| Feb 5, 2025 | 1.58 | 1.90 | 1.58 | 1.70 | 1.70 | 8.28% | 1,094,973 |
| Feb 4, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 6.08% | 38,096 |
| Feb 3, 2025 | 1.59 | 1.59 | 1.46 | 1.48 | 1.48 | -8.07% | 95,766 |
| Jan 31, 2025 | 1.57 | 1.70 | 1.47 | 1.61 | 1.61 | 2.55% | 154,477 |
| Jan 30, 2025 | 1.62 | 1.69 | 1.56 | 1.57 | 1.57 | -3.09% | 63,149 |
| Jan 29, 2025 | 1.72 | 1.78 | 1.61 | 1.62 | 1.62 | -9.50% | 92,669 |
| Jan 28, 2025 | 1.65 | 1.89 | 1.62 | 1.79 | 1.79 | 8.68% | 169,976 |
| Jan 27, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | -0.18% | 25,174 |
| Jan 24, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 43,597 |
| Jan 23, 2025 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 3.77% | 45,622 |
| Jan 22, 2025 | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | -2.45% | 37,574 |
| Jan 21, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 3.16% | 41,169 |
| 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 |