5 DAY PERFORMANCE
-7.15%
1 MONTH PERFORMANCE
-29.49%
3 MONTH PERFORMANCE
-72.82%
6 MONTH PERFORMANCE
-77.01%
YEAR-TO-DATE PERFORMANCE
-80.46%
1 YEAR PERFORMANCE
-79.70%
Akanda Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.21 | $0.94 (-22.5%) | $1.34 | $0.85 | 30.93 M | $977.20 K |
| 12/04/2025 | $0.99 | $0.95 (-4.43%) | $1.04 | $0.94 | 12.08 M | $985.85 K |
| 12/03/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 151.20 K | $1.05 M |
| 12/02/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.93 | 164.12 K | $1.05 M |
| 12/01/2025 | $1.00 | $0.98 (-2.31%) | $1.01 | $0.93 | 158.54 K | $1.02 M |
| 11/28/2025 | $1.10 | $1.03 (-6.36%) | $1.12 | $0.99 | 190.40 K | $1.07 M |
| 11/26/2025 | $1.05 | $1.07 (1.9%) | $1.13 | $1.03 | 166.30 K | $1.11 M |
| 11/25/2025 | $0.98 | $1.02 (4.62%) | $1.06 | $0.97 | 307.52 K | $1.06 M |
| 11/24/2025 | $0.90 | $0.97 (8.23%) | $1.07 | $0.90 | 220.90 K | $1.02 M |
| 11/21/2025 | $0.91 | $0.90 (-1.59%) | $0.95 | $0.88 | 112.04 K | $933.12 K |
| 11/20/2025 | $0.90 | $0.92 (2.1%) | $0.96 | $0.90 | 84.84 K | $957.51 K |
| 11/19/2025 | $0.98 | $0.92 (-6.08%) | $1.00 | $0.88 | 192.20 K | $961.78 K |
| 11/18/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $0.98 | 182.74 K | $1.07 M |
| 11/17/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $0.96 | 421.01 K | $1.08 M |
| 11/14/2025 | $1.47 | $1.16 (-21.09%) | $1.50 | $1.15 | 7.73 M | $1.21 M |
| 11/13/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.22 | 1.39 M | $1.34 M |
| 11/12/2025 | $1.32 | $1.33 (0.76%) | $1.37 | $1.28 | 74.70 K | $1.39 M |
| 11/11/2025 | $1.29 | $1.34 (3.88%) | $1.38 | $1.20 | 146.20 K | $1.40 M |
| 11/10/2025 | $1.35 | $1.36 (0.74%) | $1.45 | $1.34 | 208.80 K | $1.42 M |
| 11/07/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.25 | 75.25 K | $1.39 M |
| 11/06/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.31 | 78.22 K | $1.39 M |
| 11/05/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.35 | 98.83 K | $1.46 M |
| 11/04/2025 | $1.59 | $1.47 (-7.55%) | $1.63 | $1.45 | 149.11 K | $1.53 M |
| 11/03/2025 | $1.63 | $1.57 (-3.68%) | $1.78 | $1.56 | 200.50 K | $1.64 M |
| 10/31/2025 | $1.61 | $1.61 (0%) | $1.68 | $1.54 | 139.70 K | $1.68 M |
| 10/30/2025 | $1.60 | $1.61 (0.63%) | $1.67 | $1.54 | 124.30 K | $1.68 M |
| 10/29/2025 | $1.93 | $1.68 (-12.95%) | $1.97 | $1.64 | 361.32 K | $1.75 M |
| 10/28/2025 | $2.07 | $1.94 (-6.28%) | $2.08 | $1.93 | 200.10 K | $2.02 M |
| 10/27/2025 | $2.19 | $2.10 (-4.11%) | $2.23 | $2.06 | 221.72 K | $2.19 M |
| 10/24/2025 | $2.29 | $2.21 (-3.49%) | $2.38 | $2.18 | 204.90 K | $2.30 M |
| 10/23/2025 | $2.14 | $2.29 (7.01%) | $2.30 | $2.10 | 355.70 K | $2.39 M |
| 10/22/2025 | $2.15 | $2.17 (0.93%) | $2.26 | $2.14 | 289.91 K | $2.26 M |
| 10/21/2025 | $2.18 | $2.20 (0.92%) | $2.40 | $2.13 | 601.32 K | $2.29 M |
| 10/20/2025 | $2.22 | $2.21 (-0.45%) | $2.50 | $2.15 | 1.10 M | $2.30 M |
| 10/17/2025 | $2.75 | $2.29 (-16.73%) | $2.84 | $2.24 | 16.24 M | $2.39 M |
| 10/16/2025 | $2.35 | $2.23 (-5.11%) | $2.50 | $2.22 | 9.61 M | $2.32 M |
| 10/15/2025 | $2.40 | $2.35 (-2.08%) | $2.56 | $2.25 | 454.90 K | $2.45 M |
| 10/14/2025 | $2.22 | $2.37 (6.76%) | $2.41 | $2.22 | 164.70 K | $2.47 M |
| 10/13/2025 | $2.15 | $2.21 (2.79%) | $2.27 | $2.11 | 261.14 K | $2.30 M |
| 10/10/2025 | $2.30 | $2.18 (-5.22%) | $2.45 | $2.17 | 357.00 K | $2.27 M |
| 10/09/2025 | $2.46 | $2.32 (-5.69%) | $2.50 | $2.29 | 217.60 K | $2.42 M |
| 10/08/2025 | $2.36 | $2.45 (3.81%) | $2.68 | $2.28 | 469.30 K | $2.55 M |
| 10/07/2025 | $2.71 | $2.35 (-13.28%) | $2.74 | $2.21 | 497.55 K | $2.45 M |
| 10/06/2025 | $2.91 | $2.78 (-4.47%) | $2.99 | $2.66 | 409.85 K | $2.90 M |
| 10/03/2025 | $3.18 | $3.05 (-4.09%) | $3.20 | $3.00 | 455.41 K | $3.18 M |
| 10/02/2025 | $3.00 | $3.18 (6%) | $3.32 | $2.84 | 857.85 K | $3.31 M |
| 10/01/2025 | $4.64 | $3.37 (-27.37%) | $9.29 | $3.26 | 31.08 M | $3.51 M |
| 09/30/2025 | $4.32 | $4.36 (0.93%) | $4.57 | $3.89 | 491.41 K | $4.54 M |
| 09/29/2025 | $4.00 | $4.77 (19.25%) | $5.26 | $3.83 | 771.15 K | $4.97 M |
| 09/26/2025 | $3.75 | $3.88 (3.47%) | $4.19 | $3.75 | 66.91 K | $4.04 M |
| 09/25/2025 | $4.02 | $3.79 (-5.72%) | $4.11 | $3.69 | 51.72 K | $3.95 M |
| 09/24/2025 | $3.60 | $4.31 (19.72%) | $4.48 | $3.60 | 274.74 K | $4.49 M |
| 09/23/2025 | $3.56 | $3.63 (1.97%) | $3.65 | $3.50 | 26.63 K | $3.78 M |
| 09/22/2025 | $3.52 | $3.60 (2.27%) | $3.68 | $3.48 | 13.60 K | $3.75 M |
| 09/19/2025 | $3.57 | $3.52 (-1.4%) | $3.59 | $3.50 | 16.10 K | $3.67 M |
| 09/18/2025 | $3.45 | $3.62 (4.93%) | $3.66 | $3.37 | 42.03 K | $3.77 M |
| 09/17/2025 | $3.42 | $3.45 (0.88%) | $3.70 | $3.31 | 260.20 K | $3.59 M |
| 09/16/2025 | $3.38 | $3.40 (0.59%) | $3.63 | $3.30 | 15.27 K | $3.53 M |
| 09/15/2025 | $3.59 | $3.30 (-8.08%) | $3.62 | $3.30 | 15.80 K | $3.44 M |
| 09/12/2025 | $3.42 | $3.58 (4.68%) | $3.68 | $3.40 | 14.20 K | $3.73 M |
| 09/11/2025 | $3.27 | $3.39 (3.67%) | $3.42 | $3.27 | 14.82 K | $3.53 M |
| 09/10/2025 | $3.26 | $3.27 (0.31%) | $3.28 | $3.16 | 14.64 K | $3.41 M |
| 09/09/2025 | $3.35 | $3.29 (-1.79%) | $3.36 | $3.14 | 51.35 K | $3.43 M |
| 09/08/2025 | $3.43 | $3.35 (-2.33%) | $3.43 | $3.25 | 22.66 K | $3.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
