Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
5.41
-1.04 (-16.12%)
At close: Aug 17, 2026, 4:00 PM EDT
5.30
-0.11 (-2.03%)
After-hours: Aug 17, 2026, 7:59 PM EDT
Akanda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.28 | 5.46 | 4.99 | 5.41 | 5.41 | -16.12% | 972,577 |
| Aug 14, 2026 | 7.81 | 8.65 | 6.23 | 6.45 | 6.45 | 28.74% | 13,701,686 |
| Aug 13, 2026 | 5.38 | 5.45 | 5.01 | 5.01 | 5.01 | -7.05% | 1,398,405 |
| Aug 12, 2026 | 5.26 | 5.46 | 5.02 | 5.39 | 5.39 | 3.45% | 40,325 |
| Aug 11, 2026 | 5.03 | 5.28 | 4.51 | 5.21 | 5.21 | 3.99% | 375,446 |
| Aug 10, 2026 | 5.14 | 5.32 | 4.96 | 5.01 | 5.01 | -2.34% | 24,462 |
| Aug 7, 2026 | 5.28 | 5.42 | 5.06 | 5.13 | 5.13 | -4.29% | 21,158 |
| Aug 6, 2026 | 5.24 | 5.38 | 5.12 | 5.36 | 5.36 | 6.56% | 20,931 |
| Aug 5, 2026 | 5.30 | 5.55 | 5.00 | 5.03 | 5.03 | -2.52% | 50,191 |
| Aug 4, 2026 | 5.59 | 5.59 | 5.16 | 5.16 | 5.16 | -4.27% | 23,647 |
| Aug 3, 2026 | 5.55 | 5.69 | 5.25 | 5.39 | 5.39 | 1.51% | 19,054 |
| Jul 31, 2026 | 6.08 | 6.12 | 5.14 | 5.31 | 5.31 | -16.90% | 89,943 |
| Jul 30, 2026 | 6.46 | 6.63 | 5.89 | 6.39 | 6.39 | 10.55% | 89,424 |
| Jul 29, 2026 | 6.02 | 7.42 | 5.76 | 5.78 | 5.78 | -6.77% | 145,495 |
| Jul 28, 2026 | 5.83 | 6.56 | 5.75 | 6.20 | 6.20 | -1.74% | 66,211 |
| Jul 27, 2026 | 6.45 | 6.50 | 5.55 | 6.31 | 6.31 | -18.37% | 222,740 |
| Jul 24, 2026 | 10.00 | 14.00 | 7.11 | 7.73 | 7.73 | -4.21% | 5,728,418 |
| Jul 23, 2026 | 8.06 | 8.46 | 8.06 | 8.07 | 8.07 | 0.12% | 245,317 |
| Jul 22, 2026 | 7.97 | 8.48 | 7.95 | 8.06 | 8.06 | 1.26% | 12,123 |
| Jul 21, 2026 | 8.77 | 8.95 | 7.50 | 7.96 | 7.96 | -9.24% | 13,416 |
| Jul 20, 2026 | 9.46 | 9.46 | 8.72 | 8.77 | 8.77 | -4.57% | 36,870 |
| Jul 17, 2026 | 9.33 | 9.38 | 9.01 | 9.19 | 9.19 | -3.97% | 7,953 |
| Jul 16, 2026 | 9.85 | 10.00 | 9.00 | 9.57 | 9.57 | -4.30% | 9,736 |
| Jul 15, 2026 | 9.41 | 10.34 | 9.05 | 10.00 | 10.00 | 5.49% | 45,405 |
| Jul 14, 2026 | 9.06 | 9.48 | 9.06 | 9.48 | 9.48 | -1.04% | 10,085 |
| Jul 13, 2026 | 10.05 | 10.05 | 9.56 | 9.58 | 9.58 | -3.62% | 7,659 |
| Jul 10, 2026 | 10.21 | 10.25 | 9.66 | 9.94 | 9.94 | -1.09% | 16,137 |
| Jul 9, 2026 | 10.38 | 10.38 | 9.78 | 10.05 | 10.05 | -1.08% | 22,056 |
| Jul 8, 2026 | 11.42 | 11.42 | 10.11 | 10.16 | 10.16 | -11.03% | 26,470 |
| Jul 7, 2026 | 11.36 | 11.90 | 10.80 | 11.42 | 11.42 | -5.70% | 76,786 |
| Jul 6, 2026 | 12.86 | 12.86 | 11.84 | 12.11 | 12.11 | -1.78% | 19,725 |
| Jul 2, 2026 | 12.99 | 13.44 | 12.01 | 12.33 | 12.33 | -9.47% | 20,487 |
| Jul 1, 2026 | 13.25 | 13.67 | 13.00 | 13.62 | 13.62 | -0.66% | 14,537 |
| Jun 30, 2026 | 13.49 | 13.95 | 13.27 | 13.71 | 13.71 | 0.37% | 10,286 |
| Jun 29, 2026 | 13.90 | 14.05 | 12.23 | 13.66 | 13.66 | -2.98% | 31,871 |
| 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 |