• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
Akanda Corp. (AKAN) Charts

Akanda Corp. (AKAN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.55

$0.01

(0.65%)

Day's range
$1.46
Day's range
$1.75
  • 5 DAY PERFORMANCE

    -18.42%
  • 1 MONTH PERFORMANCE

    -2.52%
  • 3 MONTH PERFORMANCE

    -29.55%
  • 6 MONTH PERFORMANCE

    -65.09%
  • YEAR-TO-DATE PERFORMANCE

    -95.60%
  • 1 YEAR PERFORMANCE

    -96.01%

Akanda Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $1.59 $1.54   (-3.14%) $1.76 $1.46 226,545 $1.45 M
12/05/2024 $1.65 $1.52   (-7.88%) $1.65 $1.47 118,615 $1.44 M
12/04/2024 $1.69 $1.67   (-1.18%) $1.82 $1.53 214,123 $1.58 M
12/03/2024 $1.85 $1.70   (-8.11%) $1.93 $1.70 151,832 $1.61 M
12/02/2024 $1.78 $1.90   (6.74%) $1.98 $1.75 194,800 $1.79 M
11/29/2024 $1.73 $1.75   (1.16%) $1.79 $1.67 97,521 $1.65 M
11/27/2024 $1.62 $1.70   (4.94%) $1.98 $1.62 346,689 $1.61 M
11/26/2024 $1.52 $1.62   (6.58%) $1.77 $1.41 259,611 $1.53 M
11/25/2024 $1.42 $1.50   (5.63%) $1.60 $1.38 226,437 $1.42 M
11/22/2024 $1.34 $1.36   (1.49%) $1.37 $1.28 135,500 $1.28 M
11/21/2024 $1.39 $1.34   (-3.6%) $1.39 $1.30 40,400 $1.27 M
11/20/2024 $1.42 $1.37   (-3.52%) $1.42 $1.35 29,953 $1.29 M
11/19/2024 $1.41 $1.40   (-0.71%) $1.44 $1.32 59,806 $1.32 M
11/18/2024 $1.30 $1.43   (10%) $1.48 $1.30 121,500 $1.35 M
11/15/2024 $1.37 $1.39   (1.46%) $1.39 $1.23 135,100 $1.31 M
11/14/2024 $1.35 $1.48   (9.63%) $1.57 $1.22 467,511 $1.40 M
11/13/2024 $1.42 $1.34   (-5.63%) $1.42 $1.22 386,163 $1.27 M
11/12/2024 $1.40 $1.39   (-0.71%) $1.47 $1.37 153,721 $1.31 M
11/11/2024 $1.57 $1.53   (-2.55%) $1.62 $1.28 128,273 $1.44 M
11/08/2024 $1.67 $1.62   (-2.99%) $1.67 $1.58 59,132 $764,775
11/07/2024 $1.54 $1.59   (3.25%) $1.64 $1.52 34,577 $748,630
11/06/2024 $1.57 $1.60   (1.91%) $1.65 $1.54 37,216 $755,334
11/05/2024 $1.52 $1.61   (5.92%) $1.64 $1.50 46,770 $760,338
11/04/2024 $1.50 $1.54   (2.67%) $1.62 $1.48 126,419 $726,537
11/01/2024 $1.44 $1.50   (4.17%) $1.50 $1.44 30,701 $707,181
10/31/2024 $1.55 $1.44   (-7.1%) $1.59 $1.42 80,812 $681,689
10/30/2024 $1.68 $1.53   (-8.93%) $1.68 $1.53 94,455 $721,438
10/29/2024 $1.64 $1.67   (1.83%) $1.72 $1.64 76,050 $787,435
10/28/2024 $1.71 $1.70   (-0.58%) $1.76 $1.64 108,963 $801,692
10/25/2024 $1.80 $1.68   (-6.67%) $1.80 $1.65 120,250 $794,800
10/24/2024 $1.94 $1.80   (-7.22%) $1.96 $1.76 200,650 $850,411
10/23/2024 $2.04 $1.94   (-4.9%) $2.04 $1.92 155,004 $915,842
10/22/2024 $2.06 $2.00   (-2.91%) $2.18 $2.00 396,357 $944,167
10/21/2024 $1.96 $2.14   (9.18%) $2.14 $1.90 678,873 $1.01 M
10/18/2024 $2.72 $2.20   (-19.12%) $2.78 $1.96 13.17 M $1.04 M
10/17/2024 $1.96 $1.94   (-1.02%) $2.00 $1.90 2.80 M $915,842
10/16/2024 $1.92 $1.89   (-1.56%) $1.94 $1.84 45,166 $894,126
10/15/2024 $2.02 $1.92   (-4.95%) $2.02 $1.82 91,220 $907,156
10/14/2024 $2.02 $2.04   (0.99%) $2.12 $1.95 141,050 $963,050
10/11/2024 $2.50 $2.08   (-16.8%) $2.50 $1.93 1.63 M $981,934
10/10/2024 $2.14 $2.16   (0.93%) $2.40 $2.06 164,150 $1.02 M
10/09/2024 $2.20 $2.18   (-0.91%) $2.22 $2.12 15,452 $1.03 M
10/08/2024 $2.10 $2.22   (5.71%) $2.34 $2.10 51,001 $1.05 M
10/07/2024 $2.19 $2.14   (-2.28%) $2.19 $2.10 10,760 $1.01 M
10/04/2024 $2.20 $2.14   (-2.73%) $2.24 $2.12 11,717 $1.01 M
10/03/2024 $2.12 $2.16   (1.89%) $2.24 $2.10 12,750 $1.02 M
10/02/2024 $2.18 $2.12   (-2.75%) $2.24 $2.04 21,700 $1.00 M
10/01/2024 $2.31 $2.20   (-4.76%) $2.32 $2.18 21,963 $1.04 M
09/30/2024 $2.36 $2.30   (-2.54%) $2.36 $2.20 17,401 $1.09 M
09/27/2024 $2.24 $2.34   (4.46%) $2.38 $2.24 9,723 $1.10 M
09/26/2024 $2.32 $2.22   (-4.31%) $2.32 $2.20 11,911 $1.05 M
09/25/2024 $2.22 $2.28   (2.7%) $2.34 $2.16 10,821 $1.08 M
09/24/2024 $2.20 $2.22   (0.91%) $2.28 $2.10 18,722 $1.05 M
09/23/2024 $2.34 $2.24   (-4.27%) $2.34 $2.18 20,950 $1.06 M
09/20/2024 $2.28 $2.34   (2.63%) $2.40 $2.22 19,017 $1.10 M
09/19/2024 $2.34 $2.30   (-1.71%) $2.42 $2.30 29,700 $1.09 M
09/18/2024 $2.34 $2.36   (0.85%) $2.44 $2.28 26,550 $1.11 M
09/17/2024 $2.54 $2.32   (-8.66%) $2.54 $2.32 17,935 $1.10 M
09/16/2024 $2.42 $2.48   (2.48%) $2.80 $2.32 240,000 $1.17 M
09/13/2024 $2.28 $2.38   (4.39%) $2.44 $2.26 46,900 $1.12 M
09/12/2024 $2.26 $2.32   (2.65%) $2.36 $2.26 20,607 $1.10 M
09/11/2024 $2.24 $2.29   (2.23%) $2.30 $2.18 9,010 $1.09 M
09/10/2024 $2.22 $2.26   (1.8%) $2.28 $2.16 9,400 $1.07 M
09/09/2024 $2.18 $2.20   (0.92%) $2.38 $2.16 42,700 $1.04 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.