Skip to main content
Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.370
-0.030 (-2.14%)
At close: Nov 20, 2024, 4:00 PM
1.360
-0.010 (-0.73%)
After-hours: Nov 20, 2024, 5:03 PM EST

Akanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.421.421.351.371.37-2.14%29,953
Nov 19, 20241.411.441.321.401.40-2.10%59,806
Nov 18, 20241.301.481.301.431.432.88%121,477
Nov 15, 20241.371.391.231.391.39-6.08%135,054
Nov 14, 20241.351.571.221.481.4810.28%467,511
Nov 13, 20241.421.421.221.341.34-3.38%386,163
Nov 12, 20241.401.471.371.391.39-9.22%153,721
Nov 11, 20241.571.621.281.531.53-5.56%128,273
Nov 8, 20241.671.671.581.621.622.14%59,132
Nov 7, 20241.541.641.521.591.59-0.88%34,577
Nov 6, 20241.581.651.541.601.60-0.68%37,216
Nov 5, 20241.521.641.501.611.614.68%46,770
Nov 4, 20241.501.621.481.541.542.74%126,419
Nov 1, 20241.441.501.441.501.503.74%30,701
Oct 31, 20241.551.591.421.441.44-5.50%80,812
Oct 30, 20241.681.681.531.531.53-8.39%94,455
Oct 29, 20241.641.721.641.671.67-1.77%76,026
Oct 28, 20241.711.761.641.701.700.83%108,963
Oct 25, 20241.801.801.651.681.68-6.50%120,242
Oct 24, 20241.941.961.761.801.80-7.16%200,639
Oct 23, 20242.042.041.921.941.94-3.00%155,004
Oct 22, 20242.062.182.002.002.00-6.54%396,357
Oct 21, 20241.962.141.902.142.14-2.73%678,873
Oct 18, 20242.722.781.962.202.2013.40%13,169,806
Oct 17, 20241.962.001.901.941.942.43%2,796,831
Oct 16, 20241.921.941.841.891.89-1.46%45,166
Oct 15, 20242.022.021.821.921.92-5.78%91,220
Oct 14, 20242.022.121.952.042.04-1.92%141,040
Oct 11, 20242.502.501.932.082.08-3.70%1,629,768
Oct 10, 20242.142.402.062.162.16-0.92%164,136
Oct 9, 20242.202.222.122.182.18-1.80%15,452
Oct 8, 20242.102.342.102.222.223.74%51,001
Oct 7, 20242.192.192.102.142.14-10,760
Oct 4, 20242.202.242.122.142.14-0.93%11,717
Oct 3, 20242.122.242.102.162.161.89%12,738
Oct 2, 20242.182.242.042.122.12-3.64%21,689
Oct 1, 20242.312.322.182.202.20-4.35%21,963
Sep 30, 20242.362.362.202.302.30-1.71%17,401
Sep 27, 20242.242.382.242.342.345.41%9,723
Sep 26, 20242.322.322.202.222.22-2.63%11,911
Sep 25, 20242.222.342.162.282.282.70%10,821
Sep 24, 20242.202.282.102.222.22-0.89%18,722
Sep 23, 20242.342.342.182.242.24-4.27%20,950
Sep 20, 20242.282.402.222.342.341.65%19,017
Sep 19, 20242.342.422.302.302.30-2.46%29,692
Sep 18, 20242.342.442.282.362.361.72%26,540
Sep 17, 20242.542.542.322.322.32-6.45%17,935
Sep 16, 20242.422.802.322.482.484.20%239,989
Sep 13, 20242.282.442.262.382.382.59%46,880
Sep 12, 20242.262.362.262.322.321.31%20,607
Sep 11, 20242.242.302.182.292.291.33%9,010
Sep 10, 20242.222.282.162.262.262.73%9,380
Sep 9, 20242.182.382.162.202.20-0.05%42,680
Sep 6, 20242.262.302.072.202.20-5.13%22,473
Sep 5, 20242.302.402.302.322.32-0.85%11,599
Sep 4, 20242.342.342.262.342.340.86%10,112
Sep 3, 20242.462.502.302.322.32-4.92%26,749
Aug 30, 20242.342.502.342.442.444.27%21,760
Aug 29, 20242.362.382.302.342.340.86%10,422
Aug 28, 20242.542.582.302.322.32-10.08%53,232
Aug 27, 20242.662.662.522.582.58-0.77%13,853
Aug 26, 20242.682.772.562.602.60-3.70%21,363
Aug 23, 20242.682.822.682.702.703.05%26,555
Aug 22, 20242.762.822.622.622.62-8.39%29,697
Aug 21, 20242.812.882.742.862.862.14%27,626
Aug 20, 20242.902.902.782.802.80-2.10%18,265
Aug 19, 20242.722.902.722.862.864.38%42,990
Aug 16, 20242.802.912.702.742.74-5.52%36,745
Aug 15, 20242.823.022.822.902.90-2.68%38,498
Aug 14, 20242.823.082.822.982.982.05%33,075
Aug 13, 20242.783.202.502.922.927.35%107,166
Aug 12, 20242.602.852.542.722.723.82%42,053
Aug 9, 20242.482.782.422.622.625.65%79,717
Aug 8, 20242.642.822.402.482.48-6.06%178,947
Aug 7, 20242.662.842.502.642.64-3.65%91,366
Aug 6, 20242.862.962.662.742.74-4.86%136,196
Aug 5, 20242.922.962.562.882.88-10.00%335,316
Aug 2, 20243.544.103.023.203.2010.34%12,629,541
Aug 1, 20242.963.062.842.902.90-3.33%28,104
Jul 31, 20242.923.102.863.003.002.74%24,017
Jul 30, 20243.103.162.742.922.92-7.01%74,461
Jul 29, 20243.203.363.083.143.14-3.68%48,999
Jul 26, 20243.283.423.243.263.26-0.61%30,242
Jul 25, 20243.203.483.003.283.281.86%89,617
Jul 24, 20243.984.003.103.223.22-20.69%160,077
Jul 23, 20244.104.113.884.064.060.50%52,878
Jul 22, 20244.084.163.944.044.041.00%81,439
Jul 19, 20244.264.343.914.004.00-6.54%73,476
Jul 18, 20244.504.644.264.284.28-7.36%101,405
Jul 17, 20244.424.824.424.624.623.12%114,795
Jul 16, 20244.564.584.404.484.48-1.32%61,944
Jul 15, 20244.464.704.344.544.540.89%179,328
Jul 12, 20244.325.084.324.504.503.21%948,487
Jul 11, 20244.544.564.324.364.36-1.80%44,174
Jul 10, 20244.484.604.404.444.44-1.33%19,850
Jul 9, 20244.404.704.404.504.50-0.88%40,332
Jul 8, 20244.384.584.364.544.543.65%30,219
Jul 5, 20244.384.524.344.384.38-1.79%26,420
Jul 3, 20244.424.604.404.464.46-55,296
Jul 2, 20244.484.584.464.464.46-1.33%16,298