Akanda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	5.83	6.56	5.75	6.20	6.20	-1.74%	59,591
Jul 27, 2026	6.45	6.50	5.55	6.31	6.31	-18.37%	218,147
Jul 24, 2026	10.00	14.00	7.11	7.73	7.73	-4.21%	5,671,852
Jul 23, 2026	8.06	8.46	8.06	8.07	8.07	0.12%	94,121
Jul 22, 2026	7.97	8.48	7.95	8.06	8.06	1.26%	11,370
Jul 21, 2026	8.77	8.95	7.50	7.96	7.96	-9.24%	12,822
Jul 20, 2026	9.46	9.46	8.72	8.77	8.77	-4.57%	36,243
Jul 17, 2026	9.33	9.38	9.01	9.19	9.19	-3.97%	7,929
Jul 16, 2026	9.85	10.00	9.00	9.57	9.57	-4.30%	9,658
Jul 15, 2026	9.41	10.34	9.05	10.00	10.00	5.49%	45,093
Jul 14, 2026	9.06	9.48	9.06	9.48	9.48	-1.04%	9,711
Jul 13, 2026	10.05	10.05	9.56	9.58	9.58	-3.62%	7,206
Jul 10, 2026	10.21	10.25	9.66	9.94	9.94	-1.09%	16,094
Jul 9, 2026	10.38	10.38	9.78	10.05	10.05	-1.08%	21,637
Jul 8, 2026	11.42	11.42	10.11	10.16	10.16	-11.03%	26,141
Jul 7, 2026	11.36	11.90	10.80	11.42	11.42	-5.70%	76,723
Jul 6, 2026	12.86	12.86	11.84	12.11	12.11	-1.78%	19,116
Jul 2, 2026	12.99	13.44	12.01	12.33	12.33	-9.47%	20,205
Jul 1, 2026	13.25	13.67	13.00	13.62	13.62	-0.66%	14,369
Jun 30, 2026	13.49	13.95	13.27	13.71	13.71	0.37%	9,723
Jun 29, 2026	13.90	14.05	12.23	13.66	13.66	-2.98%	31,202
Jun 26, 2026	14.14	14.46	13.67	14.08	14.08	-5.38%	22,620
Jun 25, 2026	15.69	15.90	14.27	14.88	14.88	-7.06%	41,237
Jun 24, 2026	15.75	16.09	14.80	16.01	16.01	-1.05%	29,045
Jun 23, 2026	14.33	16.71	14.33	16.18	16.18	7.37%	59,098
Jun 22, 2026	15.99	16.00	14.74	15.07	15.07	-17.20%	37,659
Jun 18, 2026	18.08	18.80	17.01	18.20	18.20	-4.21%	49,271
Jun 17, 2026	18.84	19.31	18.21	19.00	19.00	-0.52%	47,997
Jun 16, 2026	17.65	19.79	17.23	19.10	19.10	7.61%	116,696
Jun 15, 2026	16.72	18.96	16.41	17.75	17.75	-4.26%	181,090
Jun 12, 2026	20.87	25.01	16.70	18.54	18.54	20.47%	5,391,587
Jun 11, 2026	13.40	15.39	12.80	15.39	15.39	11.44%	28,490
Jun 10, 2026	13.07	13.81	13.07	13.81	13.81	0.36%	14,923
Jun 9, 2026	14.23	14.70	12.48	13.76	13.76	-6.08%	37,437
Jun 8, 2026	15.32	15.42	13.85	14.65	14.65	-6.27%	42,599
Jun 5, 2026	16.06	17.29	14.00	15.63	15.63	-4.64%	84,022
Jun 4, 2026	16.00	16.97	15.74	16.39	16.39	-0.61%	37,530
Jun 3, 2026	16.41	16.76	15.60	16.49	16.49	-3.57%	32,109
Jun 2, 2026	16.27	18.00	16.00	17.10	17.10	0.77%	85,745
Jun 1, 2026	19.04	19.04	15.64	16.97	16.97	-22.83%	136,196
May 29, 2026	20.89	23.00	20.89	21.99	21.99	0.37%	75,882
May 28, 2026	20.26	23.50	20.15	21.91	21.91	1.11%	146,113
May 27, 2026	21.23	21.67	19.19	21.67	21.67	-9.18%	186,882
May 26, 2026	23.12	25.54	22.02	23.86	23.86	-12.02%	333,606
May 22, 2026	28.00	29.84	22.63	27.12	27.12	15.60%	3,450,215
May 21, 2026	14.52	29.43	13.91	23.46	23.46	61.68%	4,234,768
May 20, 2026	13.01	19.23	11.84	14.51	14.51	6.85%	348,281
May 19, 2026	14.69	14.74	12.93	13.58	13.58	-16.69%	66,897
May 18, 2026	19.25	19.59	14.64	16.30	16.30	-20.41%	109,416
May 15, 2026	23.00	23.88	20.00	20.48	20.48	-17.75%	64,029