Akanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.83	0.85	0.76	0.77	0.77	-3.84%	70,054
Mar 19, 2026	0.81	0.86	0.80	0.80	0.80	2.54%	143,775
Mar 18, 2026	0.77	0.84	0.77	0.79	0.79	-2.11%	22,757
Mar 17, 2026	0.80	0.84	0.79	0.80	0.80	2.06%	22,141
Mar 16, 2026	0.84	0.88	0.76	0.79	0.79	-4.30%	49,252
Mar 13, 2026	0.85	0.91	0.82	0.82	0.82	-2.90%	79,358
Mar 12, 2026	0.88	0.88	0.84	0.85	0.85	-3.68%	29,166
Mar 11, 2026	0.84	0.92	0.84	0.88	0.88	2.67%	49,051
Mar 10, 2026	0.84	0.89	0.84	0.86	0.86	1.66%	23,529
Mar 9, 2026	0.87	0.90	0.81	0.84	0.84	-4.45%	40,624
Mar 6, 2026	0.87	0.94	0.87	0.88	0.88	1.37%	107,447
Mar 5, 2026	0.94	0.99	0.86	0.87	0.87	-5.64%	92,826
Mar 4, 2026	0.93	0.99	0.88	0.92	0.92	-0.02%	76,829
Mar 3, 2026	0.98	0.99	0.88	0.92	0.92	-6.48%	108,704
Mar 2, 2026	1.03	1.03	0.94	0.98	0.98	-5.37%	71,594
Feb 27, 2026	0.94	1.11	0.90	1.04	1.04	13.06%	295,708
Feb 26, 2026	0.90	0.95	0.90	0.92	0.92	1.79%	58,781
Feb 25, 2026	0.93	0.96	0.89	0.90	0.90	-1.75%	57,500
Feb 24, 2026	0.87	0.92	0.83	0.92	0.92	10.69%	119,152
Feb 23, 2026	0.90	0.91	0.81	0.83	0.83	-10.65%	91,517
Feb 20, 2026	0.96	0.98	0.90	0.93	0.93	-3.18%	24,332
Feb 19, 2026	0.90	0.96	0.88	0.96	0.96	3.41%	104,659
Feb 18, 2026	0.88	0.99	0.88	0.93	0.93	-1.09%	35,538
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%	55,267
Feb 12, 2026	0.97	0.97	0.84	0.89	0.89	-6.32%	71,733
Feb 11, 2026	1.02	1.04	0.90	0.95	0.95	-3.47%	82,803
Feb 10, 2026	0.95	1.07	0.94	0.98	0.98	5.83%	126,688
Feb 9, 2026	0.99	1.00	0.93	0.93	0.93	-3.12%	77,968
Feb 6, 2026	0.93	1.02	0.91	0.96	0.96	6.34%	117,301
Feb 5, 2026	1.14	1.15	0.89	0.90	0.90	-22.84%	384,759
Feb 4, 2026	1.19	1.21	1.09	1.17	1.17	0.86%	207,500
Feb 3, 2026	1.19	1.26	1.14	1.16	1.16	-0.85%	163,771
Feb 2, 2026	1.27	1.29	1.14	1.17	1.17	-8.59%	223,166
Jan 30, 2026	1.37	1.41	1.26	1.28	1.28	-7.25%	386,577
Jan 29, 2026	1.51	1.51	1.35	1.38	1.38	-9.80%	263,609
Jan 28, 2026	1.58	1.70	1.42	1.53	1.53	-0.65%	421,566
Jan 27, 2026	1.77	1.78	1.37	1.54	1.54	-14.92%	647,386
Jan 26, 2026	1.65	2.01	1.46	1.81	1.81	20.67%	1,050,034
Jan 23, 2026	1.41	1.70	1.41	1.50	1.50	11.11%	841,581
Jan 22, 2026	1.36	1.48	1.24	1.35	1.35	-6.25%	689,191
Jan 21, 2026	1.59	1.60	1.30	1.44	1.44	-20.00%	1,371,543
Jan 20, 2026	1.32	2.25	1.24	1.80	1.80	41.73%	33,601,589
Jan 16, 2026	1.27	1.37	1.22	1.27	1.27	-3.05%	338,736
Jan 15, 2026	1.53	1.62	1.19	1.31	1.31	-19.14%	898,919
Jan 14, 2026	1.84	1.84	1.62	1.62	1.62	-17.77%	455,308
Jan 13, 2026	2.59	2.60	1.86	1.97	1.97	-25.10%	1,046,321
Jan 12, 2026	2.75	3.40	2.33	2.63	2.63	7.48%	3,587,777
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