Skip to main content
Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
0.770
+0.030 (3.99%)
At close: Nov 4, 2024, 4:00 PM
0.750
-0.019 (-2.53%)
After-hours: Nov 4, 2024, 4:35 PM EST

Akanda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.750.810.740.770.772.74%250,744
Nov 1, 20240.720.750.720.750.753.74%61,402
Oct 31, 20240.780.800.710.720.72-5.51%161,624
Oct 30, 20240.840.840.760.760.76-8.38%188,911
Oct 29, 20240.820.860.820.830.83-1.78%152,053
Oct 28, 20240.850.880.820.850.850.87%217,926
Oct 25, 20240.900.900.820.840.84-6.54%240,484
Oct 24, 20240.970.980.880.900.90-7.14%401,279
Oct 23, 20241.021.020.960.970.97-3.00%310,009
Oct 22, 20241.031.091.001.001.00-6.54%792,715
Oct 21, 20240.981.070.951.071.07-2.73%1,357,746
Oct 18, 20241.361.390.981.101.1013.40%26,339,613
Oct 17, 20240.981.000.950.970.972.43%5,593,663
Oct 16, 20240.960.970.920.950.95-1.44%90,333
Oct 15, 20241.011.010.910.960.96-5.80%182,441
Oct 14, 20241.011.060.981.021.02-1.92%282,081
Oct 11, 20241.251.250.961.041.04-3.70%3,259,537
Oct 10, 20241.071.201.031.081.08-0.92%328,272
Oct 9, 20241.101.111.061.091.09-1.80%30,904
Oct 8, 20241.051.171.051.111.113.74%102,002
Oct 7, 20241.101.101.051.071.07-21,521
Oct 4, 20241.101.121.061.071.07-0.93%23,435
Oct 3, 20241.061.121.051.081.081.89%25,477
Oct 2, 20241.091.121.021.061.06-3.64%43,378
Oct 1, 20241.161.161.091.101.10-4.35%43,926
Sep 30, 20241.181.181.101.151.15-1.71%34,803
Sep 27, 20241.121.191.121.171.175.41%19,446
Sep 26, 20241.161.161.101.111.11-2.63%23,823
Sep 25, 20241.111.171.081.141.142.70%21,643
Sep 24, 20241.101.141.051.111.11-0.89%37,445
Sep 23, 20241.171.171.091.121.12-4.27%41,901
Sep 20, 20241.141.201.111.171.171.65%38,034
Sep 19, 20241.171.211.151.151.15-2.46%59,385
Sep 18, 20241.171.221.141.181.181.72%53,080
Sep 17, 20241.271.271.161.161.16-6.45%35,871
Sep 16, 20241.211.401.161.241.244.20%479,979
Sep 13, 20241.141.221.131.191.192.59%93,760
Sep 12, 20241.131.181.131.161.161.31%41,214
Sep 11, 20241.121.151.091.151.151.33%18,020
Sep 10, 20241.111.141.081.131.132.73%18,761
Sep 9, 20241.091.191.081.101.10-0.09%85,360
Sep 6, 20241.131.151.041.101.10-5.09%44,946
Sep 5, 20241.151.201.151.161.16-0.85%23,199
Sep 4, 20241.171.171.131.171.170.86%20,224
Sep 3, 20241.231.251.151.161.16-4.92%53,498
Aug 30, 20241.171.251.171.221.224.27%43,521
Aug 29, 20241.181.191.151.171.170.86%20,845
Aug 28, 20241.271.291.151.161.16-10.08%106,465
Aug 27, 20241.331.331.261.291.29-0.77%27,706
Aug 26, 20241.341.391.281.301.30-3.70%42,727
Aug 23, 20241.341.411.341.351.353.05%53,110
Aug 22, 20241.381.411.311.311.31-8.39%59,395
Aug 21, 20241.401.441.371.431.432.14%55,252
Aug 20, 20241.451.451.391.401.40-2.10%36,530
Aug 19, 20241.361.451.361.431.434.38%85,981
Aug 16, 20241.401.461.351.371.37-5.52%73,491
Aug 15, 20241.411.511.411.451.45-2.68%76,996
Aug 14, 20241.411.541.411.491.492.05%66,151
Aug 13, 20241.391.601.251.461.467.35%214,332
Aug 12, 20241.301.421.271.361.363.82%84,106
Aug 9, 20241.241.391.211.311.315.65%159,435
Aug 8, 20241.321.411.201.241.24-6.06%357,895
Aug 7, 20241.331.421.251.321.32-3.65%182,733
Aug 6, 20241.431.481.331.371.37-4.86%272,392
Aug 5, 20241.461.481.281.441.44-10.00%670,633
Aug 2, 20241.772.051.511.601.6010.34%25,259,083
Aug 1, 20241.481.531.421.451.45-3.33%56,209
Jul 31, 20241.461.551.431.501.502.74%48,034
Jul 30, 20241.551.581.371.461.46-7.01%148,923
Jul 29, 20241.601.681.541.571.57-3.68%97,998
Jul 26, 20241.641.711.621.631.63-0.61%60,485
Jul 25, 20241.601.741.501.641.641.86%179,234
Jul 24, 20241.992.001.551.611.61-20.69%320,154
Jul 23, 20242.052.061.942.032.030.50%105,756
Jul 22, 20242.042.081.972.022.021.00%162,879
Jul 19, 20242.132.171.962.002.00-6.54%146,953
Jul 18, 20242.252.322.132.142.14-7.36%202,811
Jul 17, 20242.212.412.212.312.313.12%229,591
Jul 16, 20242.282.292.202.242.24-1.32%123,888
Jul 15, 20242.232.352.172.272.270.89%358,656
Jul 12, 20242.162.542.162.252.253.21%1,896,975
Jul 11, 20242.272.282.162.182.18-1.80%88,348
Jul 10, 20242.242.302.202.222.22-1.33%39,701
Jul 9, 20242.202.352.202.252.25-0.88%80,665
Jul 8, 20242.192.292.182.272.273.65%60,439
Jul 5, 20242.192.262.172.192.19-1.79%52,841
Jul 3, 20242.212.302.202.232.23-110,592
Jul 2, 20242.242.292.232.232.23-1.33%32,597
Jul 1, 20242.312.312.212.262.26-2.16%66,296
Jun 28, 20242.362.402.262.312.31-3.75%108,167
Jun 27, 20242.402.402.352.402.402.13%51,824
Jun 26, 20242.352.482.332.352.35-1.67%304,827
Jun 25, 20242.322.452.322.392.391.70%167,510
Jun 24, 20242.362.402.302.352.350.43%137,296
Jun 21, 20242.502.882.282.342.342.63%1,400,014
Jun 20, 20242.212.632.212.282.282.24%925,852
Jun 18, 20242.342.342.162.232.23-1.76%151,206
Jun 17, 20242.382.452.172.272.27-5.42%92,514
Jun 14, 20242.442.702.372.402.40-4.76%248,821
Jun 13, 20242.412.592.342.522.522.86%176,941