Akanda Corp. (AKAN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.26

south_east

-$0.07 (-5.26%)

Day's range

$1.24

$1.3

5 DAY PERFORMANCE

+9.57%

1 MONTH PERFORMANCE

-9.35%

3 MONTH PERFORMANCE

-21.74%

6 MONTH PERFORMANCE

-16.00%

YEAR-TO-DATE PERFORMANCE

-21.25%

1 YEAR PERFORMANCE

-93.25%

Akanda Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/01/2025	$1.30	$1.26 (-3.08%)	$1.30	$1.24	19,283	$1.19 M
04/30/2025	$1.20	$1.33 (10.83%)	$1.40	$1.16	241,851	$1.26 M
04/29/2025	$1.18	$1.21 (2.54%)	$1.23	$1.11	56,145	$1.14 M
04/28/2025	$1.15	$1.15 (0%)	$1.24	$1.15	12,383	$1.09 M
04/25/2025	$1.18	$1.15 (-2.54%)	$1.23	$1.08	36,546	$1.09 M
04/24/2025	$1.12	$1.18 (5.36%)	$1.22	$1.12	73,000	$1.11 M
04/23/2025	$1.17	$1.12 (-4.27%)	$1.17	$1.07	26,373	$1.06 M
04/22/2025	$1.15	$1.16 (0.87%)	$1.24	$1.10	45,800	$1.10 M
04/21/2025	$1.11	$1.17 (5.41%)	$1.18	$1.10	34,600	$1.10 M
04/17/2025	$1.12	$1.10 (-1.79%)	$1.13	$1.10	26,000	$1.04 M
04/16/2025	$1.13	$1.12 (-0.88%)	$1.20	$1.10	76,600	$1.06 M
04/15/2025	$1.15	$1.12 (-2.61%)	$1.17	$1.09	9,000	$1.06 M
04/14/2025	$1.11	$1.16 (4.5%)	$1.18	$1.10	47,726	$1.10 M
04/11/2025	$1.07	$1.10 (2.8%)	$1.10	$1.05	15,792	$1.04 M
04/10/2025	$1.06	$1.07 (0.94%)	$1.07	$1.00	25,918	$1.01 M
04/09/2025	$1.11	$1.10 (-0.9%)	$1.11	$0.93	92,513	$1.04 M
04/08/2025	$1.17	$1.10 (-5.98%)	$1.17	$1.05	19,147	$1.04 M
04/07/2025	$1.22	$1.17 (-4.1%)	$1.22	$1.12	43,743	$1.10 M
04/04/2025	$1.33	$1.22 (-8.27%)	$1.33	$1.22	25,338	$1.15 M
04/03/2025	$1.37	$1.33 (-2.92%)	$1.37	$1.32	14,100	$1.26 M
04/02/2025	$1.39	$1.37 (-1.44%)	$1.40	$1.31	31,100	$1.29 M
04/01/2025	$1.37	$1.39 (1.46%)	$1.39	$1.35	16,000	$1.31 M
03/31/2025	$1.42	$1.38 (-2.82%)	$1.42	$1.32	16,300	$1.30 M
03/28/2025	$1.43	$1.43 (0%)	$1.44	$1.40	15,300	$1.35 M
03/27/2025	$1.47	$1.43 (-2.72%)	$1.51	$1.42	92,700	$1.35 M
03/26/2025	$1.55	$1.47 (-5.16%)	$1.55	$1.44	29,162	$1.39 M
03/25/2025	$1.57	$1.55 (-1.27%)	$1.57	$1.47	13,458	$1.46 M
03/24/2025	$1.53	$1.57 (2.61%)	$1.57	$1.53	7,334	$1.48 M
03/21/2025	$1.48	$1.53 (3.38%)	$1.55	$1.48	9,416	$1.44 M
03/20/2025	$1.50	$1.53 (2%)	$1.55	$1.50	12,907	$1.44 M
03/19/2025	$1.51	$1.54 (1.99%)	$1.55	$1.48	7,500	$1.45 M
03/18/2025	$1.54	$1.50 (-2.6%)	$1.54	$1.48	10,700	$1.42 M
03/17/2025	$1.46	$1.53 (4.79%)	$1.55	$1.46	17,700	$1.44 M
03/14/2025	$1.47	$1.45 (-1.36%)	$1.48	$1.41	12,621	$1.37 M
03/13/2025	$1.50	$1.46 (-2.67%)	$1.53	$1.46	8,319	$1.38 M
03/12/2025	$1.58	$1.45 (-8.23%)	$1.58	$1.45	15,900	$1.37 M
03/11/2025	$1.52	$1.44 (-5.26%)	$1.54	$1.43	44,847	$1.36 M
03/10/2025	$1.61	$1.51 (-6.21%)	$1.61	$1.51	89,600	$1.43 M
03/07/2025	$1.65	$1.60 (-3.03%)	$1.65	$1.58	11,651	$1.51 M
03/06/2025	$1.61	$1.65 (2.48%)	$1.70	$1.59	20,100	$1.56 M
03/05/2025	$1.58	$1.60 (1.27%)	$1.65	$1.58	52,400	$1.51 M
03/04/2025	$1.60	$1.57 (-1.88%)	$1.65	$1.55	14,210	$1.48 M
03/03/2025	$1.67	$1.62 (-2.99%)	$1.74	$1.59	53,247	$1.53 M
02/28/2025	$1.68	$1.69 (0.6%)	$1.71	$1.63	21,214	$1.60 M
02/27/2025	$1.68	$1.67 (-0.6%)	$1.71	$1.67	10,579	$1.58 M
02/26/2025	$1.68	$1.69 (0.6%)	$1.72	$1.67	27,105	$1.60 M
02/25/2025	$1.68	$1.68 (0%)	$1.70	$1.65	57,139	$1.59 M
02/24/2025	$1.74	$1.66 (-4.6%)	$1.74	$1.65	31,943	$1.57 M
02/21/2025	$1.73	$1.75 (1.16%)	$1.75	$1.71	18,519	$1.65 M
02/20/2025	$1.72	$1.72 (0%)	$1.75	$1.70	31,524	$1.62 M
02/19/2025	$1.74	$1.72 (-1.15%)	$1.74	$1.69	33,041	$1.62 M
02/18/2025	$1.74	$1.75 (0.57%)	$1.76	$1.69	36,126	$1.65 M
02/14/2025	$1.73	$1.74 (0.58%)	$1.78	$1.73	17,700	$1.64 M
02/13/2025	$1.72	$1.76 (2.33%)	$1.78	$1.72	32,660	$1.66 M
02/12/2025	$1.73	$1.72 (-0.58%)	$1.76	$1.70	25,300	$1.62 M
02/11/2025	$1.70	$1.73 (1.76%)	$1.78	$1.70	32,823	$1.63 M
02/10/2025	$1.72	$1.69 (-1.74%)	$1.75	$1.65	71,600	$1.60 M
02/07/2025	$1.62	$1.70 (4.94%)	$1.75	$1.62	57,205	$1.61 M
02/06/2025	$1.67	$1.67 (0%)	$1.84	$1.61	278,769	$1.58 M
02/05/2025	$1.58	$1.70 (7.59%)	$1.90	$1.58	1.09 M	$1.61 M
02/04/2025	$1.50	$1.57 (4.67%)	$1.59	$1.50	38,100	$1.48 M
02/03/2025	$1.59	$1.48 (-6.92%)	$1.59	$1.46	95,800	$1.40 M