Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
0.6849
-0.0551 (-7.45%)
At close: Dec 18, 2025, 4:00 PM EST
0.7200
+0.0351 (5.12%)
Pre-market: Dec 19, 2025, 4:42 AM EST
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.86 | 0.97 | 0.66 | 0.68 | 0.68 | -7.45% | 12,294,662 |
| Dec 17, 2025 | 0.88 | 1.06 | 0.72 | 0.74 | 0.74 | -0.67% | 23,698,503 |
| Dec 16, 2025 | 0.67 | 0.80 | 0.64 | 0.75 | 0.75 | 2.55% | 1,606,235 |
| Dec 15, 2025 | 0.85 | 0.85 | 0.65 | 0.73 | 0.73 | -22.71% | 3,218,278 |
| Dec 12, 2025 | 1.13 | 1.23 | 0.80 | 0.94 | 0.94 | 19.53% | 59,261,640 |
| Dec 11, 2025 | 0.81 | 0.81 | 0.74 | 0.79 | 0.79 | -4.10% | 357,814 |
| Dec 10, 2025 | 0.82 | 0.83 | 0.76 | 0.82 | 0.82 | -1.55% | 329,937 |
| Dec 9, 2025 | 0.84 | 0.87 | 0.79 | 0.83 | 0.83 | -7.71% | 472,763 |
| Dec 8, 2025 | 0.88 | 0.96 | 0.81 | 0.90 | 0.90 | -3.76% | 1,732,254 |
| Dec 5, 2025 | 1.21 | 1.34 | 0.85 | 0.94 | 0.94 | -0.88% | 30,640,078 |
| Dec 4, 2025 | 0.99 | 1.04 | 0.94 | 0.95 | 0.95 | -6.33% | 7,773,292 |
| Dec 3, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | - | 150,576 |
| Dec 2, 2025 | 0.99 | 1.02 | 0.93 | 1.01 | 1.01 | 3.39% | 163,005 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.93 | 0.98 | 0.98 | -5.16% | 158,430 |
| Nov 28, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | 1.03 | -3.74% | 190,376 |
| Nov 26, 2025 | 1.05 | 1.13 | 1.03 | 1.07 | 1.07 | 4.90% | 159,594 |
| Nov 25, 2025 | 0.98 | 1.06 | 0.97 | 1.02 | 1.02 | 4.71% | 269,077 |
| Nov 24, 2025 | 0.90 | 1.07 | 0.90 | 0.97 | 0.97 | 8.78% | 212,947 |
| Nov 21, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -2.55% | 111,841 |
| Nov 20, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | -0.44% | 84,843 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.88 | 0.92 | 0.92 | -10.39% | 192,160 |
| Nov 18, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | -0.96% | 182,739 |
| Nov 17, 2025 | 1.11 | 1.14 | 0.96 | 1.04 | 1.04 | -10.34% | 421,006 |
| Nov 14, 2025 | 1.47 | 1.50 | 1.15 | 1.16 | 1.16 | -10.08% | 7,730,511 |
| Nov 13, 2025 | 1.31 | 1.33 | 1.22 | 1.29 | 1.29 | -3.01% | 1,385,152 |
| Nov 12, 2025 | 1.32 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 74,700 |
| Nov 11, 2025 | 1.29 | 1.38 | 1.20 | 1.34 | 1.34 | -1.47% | 146,202 |
| Nov 10, 2025 | 1.35 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 208,797 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 75,252 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -5.00% | 78,221 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.35 | 1.40 | 1.40 | -4.44% | 98,832 |
| Nov 4, 2025 | 1.59 | 1.63 | 1.45 | 1.47 | 1.47 | -6.69% | 149,114 |
| Nov 3, 2025 | 1.63 | 1.78 | 1.56 | 1.57 | 1.57 | -2.48% | 200,461 |
| Oct 31, 2025 | 1.61 | 1.68 | 1.54 | 1.61 | 1.61 | - | 139,701 |
| Oct 30, 2025 | 1.60 | 1.67 | 1.54 | 1.61 | 1.61 | -4.17% | 124,302 |
| Oct 29, 2025 | 1.93 | 1.97 | 1.64 | 1.68 | 1.68 | -13.40% | 361,316 |
| Oct 28, 2025 | 2.07 | 2.08 | 1.93 | 1.94 | 1.94 | -7.62% | 200,078 |
| Oct 27, 2025 | 2.19 | 2.23 | 2.06 | 2.10 | 2.10 | -4.98% | 221,715 |
| Oct 24, 2025 | 2.29 | 2.38 | 2.18 | 2.21 | 2.21 | -3.49% | 204,900 |
| Oct 23, 2025 | 2.14 | 2.30 | 2.10 | 2.29 | 2.29 | 5.53% | 355,696 |
| Oct 22, 2025 | 2.15 | 2.26 | 2.14 | 2.17 | 2.17 | -1.36% | 289,911 |
| Oct 21, 2025 | 2.18 | 2.40 | 2.14 | 2.20 | 2.20 | -0.45% | 601,316 |
| Oct 20, 2025 | 2.22 | 2.50 | 2.15 | 2.21 | 2.21 | -3.49% | 1,098,497 |
| Oct 17, 2025 | 2.75 | 2.84 | 2.24 | 2.29 | 2.29 | 2.69% | 16,243,408 |
| Oct 16, 2025 | 2.35 | 2.50 | 2.22 | 2.23 | 2.23 | -5.11% | 9,606,404 |
| Oct 15, 2025 | 2.40 | 2.56 | 2.25 | 2.35 | 2.35 | -0.84% | 454,882 |
| Oct 14, 2025 | 2.22 | 2.41 | 2.22 | 2.37 | 2.37 | 7.24% | 164,689 |
| Oct 13, 2025 | 2.15 | 2.27 | 2.11 | 2.21 | 2.21 | 1.38% | 261,141 |
| Oct 10, 2025 | 2.30 | 2.45 | 2.17 | 2.18 | 2.18 | -6.03% | 356,963 |
| Oct 9, 2025 | 2.46 | 2.50 | 2.29 | 2.32 | 2.32 | -5.31% | 217,575 |