Akanda Corp. (AKAN) Charts

$1.72

south_east
-$0.01 (-0.29%)
Day's range
$1.72
Day's range
$1.72

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