Akanda Corp. (AKAN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.64

south_east

-$0.02 (-1.2%)

Day's range

$1.6

$1.76

5 DAY PERFORMANCE

+2.50%

1 MONTH PERFORMANCE

-4.65%

3 MONTH PERFORMANCE

+5.13%

6 MONTH PERFORMANCE

-29.31%

YEAR-TO-DATE PERFORMANCE

+2.50%

1 YEAR PERFORMANCE

-93.68%

Akanda Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.58	$1.45 (-8.23%)	$1.58	$1.45	15,873	$1.39 M
03/11/2025	$1.52	$1.44 (-5.26%)	$1.54	$1.43	44,847	$1.36 M
03/10/2025	$1.61	$1.51 (-6.21%)	$1.61	$1.51	89,600	$1.43 M
03/07/2025	$1.65	$1.60 (-3.03%)	$1.65	$1.58	11,651	$1.51 M
03/06/2025	$1.61	$1.65 (2.48%)	$1.70	$1.59	20,100	$1.56 M
03/05/2025	$1.58	$1.60 (1.27%)	$1.65	$1.58	52,400	$1.51 M
03/04/2025	$1.60	$1.57 (-1.88%)	$1.65	$1.55	14,210	$1.48 M
03/03/2025	$1.67	$1.62 (-2.99%)	$1.74	$1.59	53,247	$1.53 M
02/28/2025	$1.68	$1.69 (0.6%)	$1.71	$1.63	21,214	$1.60 M
02/27/2025	$1.68	$1.67 (-0.6%)	$1.71	$1.67	10,579	$1.58 M
02/26/2025	$1.68	$1.69 (0.6%)	$1.72	$1.67	27,105	$1.60 M
02/25/2025	$1.68	$1.68 (0%)	$1.70	$1.65	57,139	$1.59 M
02/24/2025	$1.74	$1.66 (-4.6%)	$1.74	$1.65	31,943	$1.57 M
02/21/2025	$1.73	$1.75 (1.16%)	$1.75	$1.71	18,519	$1.65 M
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