Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
0.8520
-0.1478 (-14.78%)
At close: Nov 5, 2026, 4:00 PM EST
0.8487
-0.0033 (-0.39%)
Pre-market: Nov 6, 2026, 8:54 AM EST
Akanda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.02 | 1.02 | 0.82 | 0.85 | 0.85 | -14.78% | 147,008 |
| Nov 4, 2026 | 1.08 | 1.11 | 0.95 | 1.00 | 1.00 | -7.43% | 98,299 |
| Nov 3, 2026 | 1.02 | 1.14 | 1.01 | 1.08 | 1.08 | 3.85% | 114,605 |
| Nov 2, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | - | 64,421 |
| Oct 30, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -5.45% | 48,255 |
| Oct 29, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 2.80% | 76,991 |
| Oct 28, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 88,436 |
| Oct 27, 2026 | 1.07 | 1.13 | 1.02 | 1.09 | 1.09 | 3.81% | 145,770 |
| Oct 26, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 143,152 |
| Oct 23, 2026 | 1.23 | 1.28 | 1.01 | 1.01 | 1.01 | -12.17% | 501,306 |
| Oct 22, 2026 | 1.18 | 1.33 | 1.09 | 1.15 | 1.15 | 2.68% | 3,089,050 |
| Oct 21, 2026 | 1.08 | 1.13 | 1.00 | 1.12 | 1.12 | 3.70% | 2,220,630 |
| Oct 20, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 42,886 |
| Oct 19, 2026 | 1.20 | 1.23 | 1.02 | 1.12 | 1.12 | -6.67% | 188,363 |
| Oct 16, 2026 | 1.28 | 1.31 | 1.17 | 1.20 | 1.20 | -8.40% | 139,482 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | 1.31 | -1.50% | 103,388 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -3.62% | 103,535 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -15.85% | 131,117 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.64 | 1.64 | 1.64 | -6.82% | 110,830 |
| Oct 9, 2026 | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | -1.12% | 65,220 |
| Oct 8, 2026 | 1.94 | 1.94 | 1.73 | 1.78 | 1.78 | -7.77% | 98,237 |
| Oct 7, 2026 | 1.90 | 1.99 | 1.87 | 1.93 | 1.93 | 2.12% | 86,025 |
| Oct 6, 2026 | 1.95 | 1.96 | 1.86 | 1.89 | 1.89 | -1.05% | 60,112 |
| Oct 5, 2026 | 1.94 | 1.96 | 1.85 | 1.91 | 1.91 | -3.54% | 91,197 |
| 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 |