-
5 DAY PERFORMANCE
-4.32% -
1 MONTH PERFORMANCE
-33.50% -
3 MONTH PERFORMANCE
-49.24% -
6 MONTH PERFORMANCE
-81.86% -
YEAR-TO-DATE PERFORMANCE
-96.23% -
1 YEAR PERFORMANCE
-96.27%
Akanda Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.34 | $1.31 (-2.24%) | $1.35 | $1.29 | 88,938 | $1.24 M |
| 11/21/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 38,105 | $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 |
| 09/06/2024 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.07 | 22,473 | $1.04 M |
| 09/05/2024 | $2.30 | $2.32 (0.87%) | $2.40 | $2.30 | 11,600 | $1.10 M |
| 09/04/2024 | $2.34 | $2.34 (0%) | $2.34 | $2.26 | 13,850 | $1.10 M |
| 09/03/2024 | $2.46 | $2.32 (-5.69%) | $2.50 | $2.30 | 26,750 | $1.10 M |
| 08/30/2024 | $2.34 | $2.44 (4.27%) | $2.50 | $2.34 | 21,760 | $1.15 M |
| 08/29/2024 | $2.36 | $2.34 (-0.85%) | $2.38 | $2.30 | 10,422 | $1.10 M |
| 08/28/2024 | $2.54 | $2.32 (-8.66%) | $2.58 | $2.30 | 53,232 | $1.10 M |
| 08/27/2024 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.52 | 13,853 | $1.22 M |
| 08/26/2024 | $2.68 | $2.60 (-2.99%) | $2.77 | $2.56 | 21,363 | $1.23 M |
| 08/23/2024 | $2.68 | $2.70 (0.75%) | $2.82 | $2.68 | 26,555 | $1.27 M |
| 08/22/2024 | $2.76 | $2.62 (-5.07%) | $2.82 | $2.62 | 29,700 | $1.24 M |