Akanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.87	25.01	16.70	18.54	18.54	20.47%	5,359,339
Jun 11, 2026	13.40	15.39	12.80	15.39	15.39	11.44%	27,541
Jun 10, 2026	13.07	13.81	13.07	13.81	13.81	0.36%	11,884
Jun 9, 2026	14.23	14.70	12.48	13.76	13.76	-6.08%	37,147
Jun 8, 2026	15.32	15.42	13.85	14.65	14.65	-6.27%	41,460
Jun 5, 2026	16.06	17.29	14.00	15.63	15.63	-4.64%	80,966
Jun 4, 2026	16.00	16.97	15.74	16.39	16.39	-0.61%	37,092
Jun 3, 2026	16.41	16.76	15.60	16.49	16.49	-3.57%	31,142
Jun 2, 2026	16.27	18.00	16.00	17.10	17.10	0.77%	84,746
Jun 1, 2026	19.04	19.04	15.64	16.97	16.97	-22.83%	129,364
May 29, 2026	20.89	23.00	20.89	21.99	21.99	0.37%	74,812
May 28, 2026	20.26	23.50	20.15	21.91	21.91	1.11%	140,654
May 27, 2026	21.23	21.67	19.19	21.67	21.67	-9.18%	179,039
May 26, 2026	23.12	25.54	22.02	23.86	23.86	-12.02%	322,994
May 22, 2026	28.00	29.84	22.63	27.12	27.12	15.60%	3,342,031
May 21, 2026	14.52	29.43	13.91	23.46	23.46	61.68%	4,132,413
May 20, 2026	13.01	19.23	11.84	14.51	14.51	6.85%	340,469
May 19, 2026	14.69	14.74	12.93	13.58	13.58	-16.69%	63,686
May 18, 2026	19.25	19.59	14.64	16.30	16.30	-20.41%	104,062
May 15, 2026	23.00	23.88	20.00	20.48	20.48	-17.75%	64,029
May 14, 2026	21.91	25.75	21.91	24.90	24.90	2.45%	129,110
May 13, 2026	23.12	24.69	23.12	24.31	24.31	-4.65%	111,203
May 12, 2026	22.00	26.30	21.93	25.49	25.49	2.82%	181,929
May 11, 2026	26.50	26.50	23.90	24.79	24.79	-8.19%	256,620
May 8, 2026	35.34	35.45	27.00	27.00	27.00	-27.40%	406,479
May 7, 2026	35.61	38.00	32.43	37.19	37.19	19.97%	1,388,445
May 6, 2026	27.41	35.88	25.01	31.00	31.00	3.33%	1,322,264
May 5, 2026	31.59	33.05	25.00	30.00	30.00	-26.97%	1,228,152
May 4, 2026	42.73	49.00	36.15	41.08	41.08	-28.04%	2,036,521
May 1, 2026	57.72	78.90	44.75	57.09	57.09	16.61%	8,211,368
Apr 30, 2026	32.10	54.64	31.94	48.96	48.96	88.38%	16,741,261
Apr 29, 2026	19.46	31.70	18.37	25.99	25.99	48.60%	12,421,362
Apr 28, 2026	11.29	29.57	11.03	17.49	17.49	44.55%	7,735,279
Apr 27, 2026	11.64	13.52	10.22	12.10	12.10	-1.06%	1,587,241
Apr 24, 2026	9.61	15.10	9.21	12.23	12.23	30.52%	7,196,585
Apr 23, 2026	12.69	14.30	8.98	9.37	9.37	-8.23%	27,149,144
Apr 22, 2026	3.25	12.33	3.25	10.21	10.21	214.15%	45,921,737
Apr 21, 2026	3.40	3.47	3.18	3.25	3.25	-4.97%	31,057
Apr 20, 2026	3.36	3.57	3.22	3.42	3.42	-3.39%	68,375
Apr 17, 2026	3.27	3.57	3.14	3.54	3.54	7.60%	188,778
Apr 16, 2026	3.26	3.45	3.15	3.29	3.29	-0.60%	46,147
Apr 15, 2026	3.06	3.36	3.05	3.31	3.31	5.75%	53,250
Apr 14, 2026	3.11	3.13	2.91	3.13	3.13	-0.95%	29,149
Apr 13, 2026	2.79	3.39	2.75	3.16	3.16	12.18%	95,390
Apr 10, 2026	2.93	2.93	2.79	2.82	2.82	-5.58%	20,260
Apr 9, 2026	3.11	3.20	2.76	2.98	2.98	-3.91%	55,310
Apr 8, 2026	3.20	3.24	3.02	3.11	3.11	-2.68%	6,802
Apr 7, 2026	3.24	3.24	2.98	3.19	3.19	-1.25%	8,509
Apr 6, 2026	3.11	3.23	3.04	3.23	3.23	4.35%	6,705
Apr 2, 2026	3.02	3.21	2.75	3.10	3.10	-0.99%	19,853