Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.360
+0.090 (7.09%)
Jun 6, 2025, 4:00 PM - Market closed

Akanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.281.371.281.361.367.09%23,691
Jun 5, 20251.471.471.271.271.27-11.81%55,318
Jun 4, 20251.231.461.231.441.4414.65%98,866
Jun 3, 20251.221.261.161.261.266.44%25,303
Jun 2, 20251.201.201.161.181.18-0.84%14,036
May 30, 20251.221.241.191.191.19-3.25%7,321
May 29, 20251.291.291.221.231.23-1.60%7,551
May 28, 20251.211.251.201.251.253.31%4,350
May 27, 20251.301.301.211.211.21-3.97%5,013
May 23, 20251.211.271.191.261.264.13%8,513
May 22, 20251.261.291.201.211.21-3.20%17,962
May 21, 20251.241.251.241.251.251.63%8,976
May 20, 20251.231.271.211.231.230.41%18,339
May 19, 20251.171.251.161.231.232.08%16,394
May 16, 20251.171.231.171.201.202.56%13,840
May 15, 20251.151.181.151.171.170.86%13,782
May 14, 20251.221.221.161.161.16-4.92%9,292
May 13, 20251.251.251.201.221.221.67%26,547
May 12, 20251.171.211.161.201.203.45%20,627
May 9, 20251.201.211.151.161.16-3.57%20,355
May 8, 20251.151.211.111.201.204.25%22,103
May 7, 20251.201.201.151.151.15-3.83%7,543
May 6, 20251.211.241.201.201.20-5.51%20,317
May 5, 20251.291.291.251.271.27-1.55%23,003
May 2, 20251.261.341.261.291.292.38%15,245
May 1, 20251.301.301.241.261.26-5.26%20,209
Apr 30, 20251.201.401.161.331.339.92%241,851
Apr 29, 20251.181.231.111.211.215.22%56,145
Apr 28, 20251.151.241.151.151.15-12,383
Apr 25, 20251.181.231.081.151.15-2.54%36,546
Apr 24, 20251.121.221.121.181.185.36%72,983
Apr 23, 20251.171.171.081.121.12-3.45%26,373
Apr 22, 20251.151.241.101.161.16-0.85%45,778
Apr 21, 20251.111.181.101.171.176.36%34,553
Apr 17, 20251.121.131.101.101.10-1.79%25,996
Apr 16, 20251.131.201.101.121.12-76,550
Apr 15, 20251.151.171.091.121.12-3.45%8,991
Apr 14, 20251.111.181.101.161.165.45%47,614
Apr 11, 20251.071.101.061.101.102.80%15,792
Apr 10, 20251.061.071.001.071.07-2.73%25,487
Apr 9, 20251.111.110.931.101.10-92,513
Apr 8, 20251.171.171.051.101.10-5.98%19,147
Apr 7, 20251.221.221.121.171.17-4.10%43,743
Apr 4, 20251.331.331.221.221.22-8.27%25,338
Apr 3, 20251.371.371.321.331.33-2.92%14,090
Apr 2, 20251.391.401.311.371.37-1.44%31,058
Apr 1, 20251.371.391.351.391.390.72%15,975
Mar 31, 20251.421.421.321.381.38-3.50%16,296
Mar 28, 20251.431.441.401.431.43-15,299
Mar 27, 20251.471.511.421.431.43-2.72%92,689