5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
+28.36%
6 MONTH PERFORMANCE
-39.86%
YEAR-TO-DATE PERFORMANCE
+7.50%
1 YEAR PERFORMANCE
-96.44%
Akanda Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.75 | $1.72 (-1.71%) | $1.72 | $1.72 | 1,279 | |
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 |
01/31/2025 | $1.57 | $1.61 (2.55%) | $1.70 | $1.47 | 154,500 | $1.52 M |
01/30/2025 | $1.62 | $1.57 (-3.09%) | $1.69 | $1.56 | 63,149 | $1.48 M |
01/29/2025 | $1.72 | $1.62 (-5.81%) | $1.78 | $1.61 | 92,700 | $1.53 M |
01/28/2025 | $1.65 | $1.79 (8.48%) | $1.89 | $1.62 | 170,000 | $1.69 M |
01/27/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.61 | 25,200 | $1.56 M |
01/24/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.60 | 43,600 | $1.56 M |
01/23/2025 | $1.60 | $1.65 (3.12%) | $1.65 | $1.55 | 45,622 | $1.56 M |
01/22/2025 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.53 | 37,600 | $1.50 M |
01/21/2025 | $1.61 | $1.63 (1.24%) | $1.66 | $1.58 | 41,169 | $1.54 M |
01/17/2025 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.58 | 61,230 | $1.49 M |
01/16/2025 | $1.64 | $1.67 (1.83%) | $1.67 | $1.62 | 115,065 | $1.58 M |
01/15/2025 | $1.56 | $1.61 (3.21%) | $1.65 | $1.55 | 119,700 | $1.52 M |
01/14/2025 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.52 | 77,416 | $1.44 M |
01/13/2025 | $1.56 | $1.63 (4.49%) | $1.63 | $1.48 | 82,840 | $1.54 M |
01/10/2025 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.49 | 61,621 | $1.47 M |
01/08/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.52 | 109,741 | $1.51 M |
01/07/2025 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.60 | 50,271 | $1.54 M |
01/06/2025 | $1.75 | $1.64 (-6.29%) | $1.77 | $1.60 | 73,439 | $1.55 M |
01/03/2025 | $1.65 | $1.67 (1.21%) | $1.78 | $1.62 | 105,030 | $1.58 M |
01/02/2025 | $1.60 | $1.69 (5.62%) | $1.72 | $1.53 | 133,527 | $1.60 M |
12/31/2024 | $1.46 | $1.60 (9.59%) | $1.60 | $1.46 | 123,903 | $1.51 M |
12/30/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.36 | 100,828 | $1.38 M |
12/27/2024 | $1.51 | $1.54 (1.99%) | $1.56 | $1.49 | 59,496 | $1.45 M |
12/26/2024 | $1.53 | $1.54 (0.65%) | $1.60 | $1.45 | 153,181 | $1.45 M |
12/24/2024 | $1.64 | $1.54 (-6.1%) | $1.71 | $1.52 | 195,225 | $1.45 M |
12/23/2024 | $1.44 | $1.64 (13.89%) | $1.65 | $1.42 | 231,710 | $1.55 M |
12/20/2024 | $1.36 | $1.41 (3.68%) | $1.46 | $1.36 | 52,130 | $1.33 M |
12/19/2024 | $1.35 | $1.36 (0.74%) | $1.49 | $1.33 | 134,300 | $1.28 M |
12/18/2024 | $1.40 | $1.32 (-5.71%) | $1.44 | $1.28 | 65,369 | $1.25 M |
12/17/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.34 | 60,810 | $1.29 M |
12/16/2024 | $1.47 | $1.35 (-8.16%) | $1.59 | $1.34 | 132,400 | $1.27 M |
12/13/2024 | $1.55 | $1.49 (-3.87%) | $1.58 | $1.45 | 38,077 | $1.41 M |
12/12/2024 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.51 | 31,903 | $1.47 M |
12/11/2024 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.52 | 20,429 | $1.46 M |
12/10/2024 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.56 | 18,400 | $1.49 M |
12/09/2024 | $1.55 | $1.65 (6.45%) | $1.65 | $1.50 | 37,600 | $1.56 M |
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 |