Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.110
-0.010 (-0.89%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 25,996 |
| Apr 16, 2025 | 1.13 | 1.20 | 1.10 | 1.12 | 1.12 | - | 76,550 |
| Apr 15, 2025 | 1.15 | 1.17 | 1.09 | 1.12 | 1.12 | -3.45% | 8,991 |
| Apr 14, 2025 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 47,614 |
| Apr 11, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 15,792 |
| Apr 10, 2025 | 1.06 | 1.07 | 1.00 | 1.07 | 1.07 | -2.73% | 25,487 |
| Apr 9, 2025 | 1.11 | 1.11 | 0.93 | 1.10 | 1.10 | - | 92,513 |
| Apr 8, 2025 | 1.17 | 1.17 | 1.05 | 1.10 | 1.10 | -5.98% | 19,147 |
| Apr 7, 2025 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | -4.10% | 43,743 |
| Apr 4, 2025 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -8.27% | 25,338 |
| Apr 3, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 14,090 |
| Apr 2, 2025 | 1.39 | 1.40 | 1.31 | 1.37 | 1.37 | -1.44% | 31,058 |
| Apr 1, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 15,975 |
| Mar 31, 2025 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -3.50% | 16,296 |
| Mar 28, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | - | 15,299 |
| Mar 27, 2025 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -2.72% | 92,689 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -5.16% | 29,162 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.47 | 1.55 | 1.55 | -1.27% | 13,458 |
| Mar 24, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 7,334 |
| Mar 21, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | - | 9,416 |
| Mar 20, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 12,907 |
| Mar 19, 2025 | 1.51 | 1.55 | 1.48 | 1.54 | 1.54 | 2.67% | 7,477 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 10,674 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 1.53 | 5.52% | 17,683 |
| Mar 14, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | 1.45 | -0.75% | 12,621 |
| Mar 13, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | 0.76% | 8,319 |
| Mar 12, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | 0.69% | 15,892 |
| Mar 11, 2025 | 1.52 | 1.54 | 1.43 | 1.44 | 1.44 | -4.64% | 44,847 |
| Mar 10, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -5.63% | 86,344 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 11,651 |
| Mar 6, 2025 | 1.61 | 1.70 | 1.59 | 1.65 | 1.65 | 3.12% | 20,085 |
| Mar 5, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 52,353 |
| Mar 4, 2025 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -3.09% | 14,210 |
| Mar 3, 2025 | 1.67 | 1.74 | 1.59 | 1.62 | 1.62 | -4.14% | 53,247 |
| Feb 28, 2025 | 1.68 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 21,214 |
| Feb 27, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 10,579 |
| Feb 26, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 27,105 |
| Feb 25, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 57,139 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -5.14% | 31,943 |
| Feb 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 18,519 |
| Feb 20, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 1.72 | - | 31,524 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -1.71% | 33,041 |
| Feb 18, 2025 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | 0.52% | 36,126 |
| Feb 14, 2025 | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | -1.08% | 17,690 |
| Feb 13, 2025 | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | 2.33% | 32,660 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | -0.58% | 25,292 |
| Feb 11, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 2.37% | 32,823 |
| Feb 10, 2025 | 1.72 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 71,588 |
| Feb 7, 2025 | 1.62 | 1.75 | 1.62 | 1.70 | 1.70 | 1.80% | 57,205 |
| Feb 6, 2025 | 1.67 | 1.84 | 1.61 | 1.67 | 1.67 | -1.76% | 278,769 |