Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.580
-0.090 (-5.39%)
At close: Jan 17, 2025, 4:00 PM
1.710
+0.130 (8.23%)
After-hours: Jan 17, 2025, 7:55 PM EST

Akanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.671.671.581.581.58-5.39%61,230
Jan 16, 20251.641.671.621.671.673.73%115,065
Jan 15, 20251.561.651.551.611.615.23%119,664
Jan 14, 20251.671.671.521.531.53-6.13%77,416
Jan 13, 20251.561.631.481.631.634.49%82,840
Jan 10, 20251.581.651.491.561.56-2.50%61,621
Jan 8, 20251.621.631.521.601.60-1.84%109,741
Jan 7, 20251.701.711.601.631.63-0.61%50,271
Jan 6, 20251.751.771.601.641.64-1.80%73,439
Jan 3, 20251.651.781.621.671.67-1.18%105,030
Jan 2, 20251.601.721.531.691.695.62%133,527
Dec 31, 20241.461.601.461.601.609.59%123,903
Dec 30, 20241.501.501.361.461.46-5.19%100,828
Dec 27, 20241.511.561.491.541.54-59,496
Dec 26, 20241.531.601.451.541.54-153,181
Dec 24, 20241.641.711.521.541.54-6.10%195,225
Dec 23, 20241.441.651.421.641.6416.31%231,710
Dec 20, 20241.361.461.361.411.413.68%52,130
Dec 19, 20241.351.491.331.361.363.03%134,269
Dec 18, 20241.401.441.281.321.32-3.65%65,369
Dec 17, 20241.421.421.341.371.371.48%60,810
Dec 16, 20241.471.591.341.351.35-9.40%132,385
Dec 13, 20241.551.581.451.491.49-4.49%38,077
Dec 12, 20241.571.591.511.561.560.65%31,903
Dec 11, 20241.601.601.521.551.55-1.90%20,429
Dec 10, 20241.651.651.561.581.58-4.24%18,388
Dec 9, 20241.551.651.501.651.657.14%37,585
Dec 6, 20241.591.761.461.541.541.32%226,545
Dec 5, 20241.651.651.471.521.52-8.87%118,615
Dec 4, 20241.691.821.531.671.67-1.88%214,123
Dec 3, 20241.851.931.701.701.70-10.53%151,832
Dec 2, 20241.781.981.751.901.908.57%194,774
Nov 29, 20241.731.791.671.751.752.94%97,521
Nov 27, 20241.621.981.621.701.704.94%346,689
Nov 26, 20241.521.771.411.621.628.00%259,611
Nov 25, 20241.421.601.381.501.5010.29%226,437
Nov 22, 20241.341.371.281.361.361.49%135,499
Nov 21, 20241.391.391.301.341.34-2.19%40,395
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