Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
1.350
-0.020 (-1.46%)
Aug 14, 2025, 1:37 PM - Market open
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.38 | 1.39 | 1.31 | 1.35 | - | -1.46% | 28,691 |
| Aug 13, 2025 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 55,827 |
| Aug 12, 2025 | 1.37 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 140,429 |
| Aug 11, 2025 | 1.24 | 1.46 | 1.24 | 1.37 | 1.37 | 16.10% | 491,099 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.07 | 1.18 | 1.18 | -8.53% | 97,548 |
| Aug 7, 2025 | 1.09 | 1.35 | 1.03 | 1.29 | 1.29 | 20.56% | 986,920 |
| Aug 6, 2025 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 70,029 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 129,784 |
| Aug 4, 2025 | 1.03 | 1.10 | 1.00 | 1.07 | 1.07 | -2.73% | 239,046 |
| Aug 1, 2025 | 1.15 | 1.72 | 1.03 | 1.10 | 1.10 | -3.51% | 8,288,333 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.98% | 23,359 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.10 | 1.18 | 1.18 | -15.47% | 246,131 |
| Jul 29, 2025 | 1.22 | 1.46 | 1.20 | 1.39 | 1.39 | 10.76% | 253,338 |
| Jul 28, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 5,094 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 0.79% | 19,329 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 17,642 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -3.73% | 27,107 |
| Jul 22, 2025 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 8.94% | 66,851 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 31,169 |
| Jul 18, 2025 | 1.26 | 1.28 | 1.17 | 1.21 | 1.21 | -3.20% | 27,171 |
| Jul 17, 2025 | 1.32 | 1.34 | 1.12 | 1.25 | 1.25 | -3.33% | 48,185 |
| Jul 16, 2025 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | 0.23% | 19,332 |
| Jul 15, 2025 | 1.37 | 1.37 | 1.25 | 1.29 | 1.29 | -3.01% | 66,412 |
| Jul 14, 2025 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 25,980 |
| Jul 11, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 45,399 |
| Jul 10, 2025 | 1.36 | 1.44 | 1.35 | 1.41 | 1.41 | 4.44% | 71,253 |
| Jul 9, 2025 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -4.93% | 55,063 |
| Jul 8, 2025 | 1.28 | 1.49 | 1.25 | 1.42 | 1.42 | 10.94% | 89,952 |
| Jul 7, 2025 | 1.37 | 1.37 | 1.27 | 1.28 | 1.28 | -6.57% | 29,973 |
| Jul 3, 2025 | 1.34 | 1.41 | 1.32 | 1.37 | 1.37 | 5.38% | 23,562 |
| Jul 2, 2025 | 1.33 | 1.39 | 1.28 | 1.30 | 1.30 | -2.26% | 32,583 |
| Jul 1, 2025 | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -5.00% | 32,364 |
| Jun 30, 2025 | 1.45 | 1.49 | 1.28 | 1.40 | 1.40 | -3.45% | 125,288 |
| Jun 27, 2025 | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | - | 61,699 |
| Jun 26, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 1.68% | 96,265 |
| Jun 25, 2025 | 1.23 | 1.44 | 1.22 | 1.43 | 1.43 | 18.34% | 459,230 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.43% | 12,948 |
| Jun 23, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -3.52% | 16,524 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 15,422 |
| Jun 18, 2025 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | -0.76% | 20,171 |
| Jun 17, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 9,474 |
| Jun 16, 2025 | 1.25 | 1.41 | 1.25 | 1.28 | 1.28 | 0.79% | 144,279 |
| Jun 13, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -5.51% | 23,708 |
| Jun 12, 2025 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -1.18% | 36,467 |
| Jun 11, 2025 | 1.40 | 1.46 | 1.30 | 1.36 | 1.36 | -4.23% | 21,558 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.07% | 15,859 |
| Jun 9, 2025 | 1.33 | 1.48 | 1.32 | 1.47 | 1.47 | 7.72% | 63,605 |
| Jun 6, 2025 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 7.09% | 23,691 |
| Jun 5, 2025 | 1.47 | 1.47 | 1.27 | 1.27 | 1.27 | -11.81% | 55,318 |
| Jun 4, 2025 | 1.23 | 1.46 | 1.23 | 1.44 | 1.44 | 14.65% | 98,866 |