Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.200
-0.110 (-8.40%)
At close: Oct 16, 2026, 4:00 PM EDT
1.190
-0.010 (-0.83%)
After-hours: Oct 16, 2026, 7:48 PM EDT
Akanda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.28 | 1.31 | 1.17 | 1.20 | 1.20 | -8.40% | 137,040 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -1.50% | 94,664 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -3.62% | 99,252 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -15.85% | 127,821 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.64 | 1.64 | 1.64 | -6.82% | 105,783 |
| Oct 9, 2026 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -1.12% | 62,594 |
| Oct 8, 2026 | 1.94 | 1.94 | 1.73 | 1.78 | 1.78 | -7.77% | 93,485 |
| Oct 7, 2026 | 1.90 | 1.99 | 1.87 | 1.93 | 1.93 | 2.12% | 72,032 |
| Oct 6, 2026 | 1.95 | 1.96 | 1.86 | 1.89 | 1.89 | -1.05% | 57,046 |
| Oct 5, 2026 | 1.94 | 1.96 | 1.85 | 1.91 | 1.91 | -3.54% | 87,685 |
| Oct 2, 2026 | 2.09 | 2.09 | 1.94 | 1.98 | 1.98 | -10.41% | 224,234 |
| Oct 1, 2026 | 2.57 | 2.57 | 2.20 | 2.21 | 2.21 | -14.01% | 288,134 |
| Sep 30, 2026 | 2.53 | 2.58 | 2.46 | 2.57 | 2.57 | - | 86,275 |
| Sep 29, 2026 | 2.82 | 2.82 | 2.54 | 2.57 | 2.57 | -9.03% | 132,494 |
| Sep 28, 2026 | 2.95 | 2.96 | 2.80 | 2.83 | 2.83 | -7.38% | 139,902 |
| Sep 25, 2026 | 3.09 | 3.15 | 3.05 | 3.05 | 3.05 | -2.56% | 98,071 |
| Sep 24, 2026 | 3.02 | 3.20 | 2.95 | 3.13 | 3.13 | 0.64% | 237,021 |
| Sep 23, 2026 | 3.15 | 3.24 | 2.97 | 3.11 | 3.11 | -3.72% | 342,661 |
| Sep 22, 2026 | 3.23 | 3.45 | 3.12 | 3.23 | 3.23 | 5.56% | 5,196,009 |
| Sep 21, 2026 | 2.98 | 3.13 | 2.96 | 3.06 | 3.06 | -4.97% | 296,255 |
| Sep 18, 2026 | 3.22 | 3.58 | 2.82 | 3.22 | 3.22 | 9.52% | 9,518,443 |
| Sep 17, 2026 | 2.90 | 3.25 | 2.82 | 2.94 | 2.94 | 8.09% | 6,681,478 |
| Sep 16, 2026 | 2.70 | 2.87 | 2.66 | 2.72 | 2.72 | 2.26% | 203,400 |
| Sep 15, 2026 | 2.75 | 2.83 | 2.64 | 2.66 | 2.66 | -4.66% | 172,425 |
| Sep 14, 2026 | 3.04 | 3.05 | 2.73 | 2.79 | 2.79 | -9.12% | 225,934 |
| Sep 11, 2026 | 3.09 | 3.31 | 3.03 | 3.07 | 3.07 | 2.33% | 332,977 |
| Sep 10, 2026 | 3.24 | 3.33 | 3.00 | 3.00 | 3.00 | -7.69% | 256,736 |
| Sep 9, 2026 | 3.28 | 3.35 | 3.16 | 3.25 | 3.25 | -0.91% | 256,866 |
| Sep 8, 2026 | 3.47 | 3.48 | 3.21 | 3.28 | 3.28 | -2.09% | 587,235 |
| Sep 4, 2026 | 4.36 | 4.44 | 3.27 | 3.35 | 3.35 | -8.72% | 21,658,671 |
| Sep 3, 2026 | 3.78 | 3.78 | 3.65 | 3.67 | 3.67 | -1.87% | 2,300,491 |
| Sep 2, 2026 | 3.68 | 3.78 | 3.43 | 3.74 | 3.74 | 1.08% | 87,498 |
| Sep 1, 2026 | 3.90 | 3.91 | 3.63 | 3.70 | 3.70 | -9.20% | 105,075 |
| Aug 31, 2026 | 3.81 | 4.12 | 3.78 | 4.08 | 4.08 | 4.76% | 105,196 |
| Aug 28, 2026 | 4.15 | 4.23 | 3.75 | 3.89 | 3.89 | -8.04% | 199,055 |
| Aug 27, 2026 | 4.18 | 4.33 | 3.97 | 4.23 | 4.23 | -0.24% | 161,167 |
| Aug 26, 2026 | 4.40 | 4.43 | 4.05 | 4.24 | 4.24 | -14.34% | 348,264 |
| Aug 25, 2026 | 3.66 | 5.20 | 3.60 | 4.95 | 4.95 | 33.60% | 1,605,482 |
| Aug 24, 2026 | 3.89 | 3.91 | 3.64 | 3.71 | 3.71 | -4.02% | 109,177 |
| Aug 21, 2026 | 3.96 | 4.00 | 3.77 | 3.86 | 3.86 | -1.03% | 164,811 |
| Aug 20, 2026 | 3.98 | 4.03 | 3.85 | 3.90 | 3.90 | -3.94% | 154,790 |
| Aug 19, 2026 | 4.44 | 4.46 | 3.97 | 4.06 | 4.06 | -16.46% | 361,909 |
| Aug 18, 2026 | 5.07 | 5.31 | 4.73 | 4.86 | 4.86 | -10.17% | 485,649 |
| Aug 17, 2026 | 5.28 | 5.46 | 4.99 | 5.41 | 5.41 | -16.12% | 1,028,224 |
| Aug 14, 2026 | 7.81 | 8.65 | 6.23 | 6.45 | 6.45 | 28.74% | 14,038,970 |
| Aug 13, 2026 | 5.38 | 5.45 | 5.01 | 5.01 | 5.01 | -7.05% | 10,671,370 |
| Aug 12, 2026 | 5.26 | 5.46 | 5.02 | 5.39 | 5.39 | 3.45% | 40,621 |
| Aug 11, 2026 | 5.03 | 5.28 | 4.51 | 5.21 | 5.21 | 3.99% | 377,988 |
| Aug 10, 2026 | 5.14 | 5.32 | 4.96 | 5.01 | 5.01 | -2.34% | 27,829 |
| Aug 7, 2026 | 5.28 | 5.42 | 5.06 | 5.13 | 5.13 | -4.29% | 22,633 |