5 DAY PERFORMANCE
-94.81%
1 MONTH PERFORMANCE
-96.17%
3 MONTH PERFORMANCE
-64.71%
6 MONTH PERFORMANCE
-90.67%
YEAR-TO-DATE PERFORMANCE
-90.83%
1 YEAR PERFORMANCE
-99.03%
Akanda Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.14 | $14.08 (-0.42%) | $14.46 | $13.67 | 22.62 K | $961.93 K |
| 06/25/2026 | $15.69 | $14.88 (-5.16%) | $15.90 | $14.27 | 41.24 K | $1.02 M |
| 06/24/2026 | $15.75 | $16.01 (1.65%) | $16.09 | $14.80 | 29.05 K | $1.09 M |
| 06/23/2026 | $14.33 | $16.18 (12.91%) | $16.70 | $14.33 | 59.10 K | $1.11 M |
| 06/22/2026 | $15.99 | $15.07 (-5.75%) | $16.00 | $14.74 | 37.66 K | $1.03 M |
| 06/18/2026 | $18.08 | $18.20 (0.66%) | $18.80 | $17.01 | 49.30 K | $1.24 M |
| 06/17/2026 | $18.84 | $19.00 (0.85%) | $19.31 | $18.21 | 48.00 K | $1.30 M |
| 06/16/2026 | $17.65 | $19.10 (8.22%) | $19.79 | $17.23 | 116.70 K | $1.30 M |
| 06/15/2026 | $16.72 | $17.75 (6.16%) | $18.96 | $16.41 | 181.09 K | $1.21 M |
| 06/12/2026 | $20.87 | $18.54 (-11.16%) | $25.01 | $16.70 | 5.39 M | $1.27 M |
| 06/11/2026 | $13.40 | $15.39 (14.85%) | $15.39 | $12.80 | 28.50 K | $533.94 K |
| 06/10/2026 | $13.07 | $13.81 (5.66%) | $13.81 | $13.07 | 14.92 K | $479.12 K |
| 06/09/2026 | $14.23 | $13.76 (-3.3%) | $14.70 | $12.48 | 37.44 K | $477.39 K |
| 06/08/2026 | $15.32 | $14.65 (-4.37%) | $15.42 | $13.85 | 42.60 K | $508.27 K |
| 06/05/2026 | $16.06 | $15.63 (-2.68%) | $17.29 | $14.00 | 84.02 K | $542.27 K |
| 06/04/2026 | $16.00 | $16.39 (2.44%) | $16.97 | $15.74 | 37.53 K | $568.63 K |
| 06/03/2026 | $16.41 | $16.49 (0.49%) | $16.76 | $15.60 | 32.11 K | $572.10 K |
| 06/02/2026 | $16.27 | $17.10 (5.1%) | $18.00 | $16.00 | 85.75 K | $593.27 K |
| 06/01/2026 | $19.04 | $16.97 (-10.87%) | $19.04 | $15.64 | 136.20 K | $588.76 K |
| 05/29/2026 | $20.89 | $21.99 (5.27%) | $23.00 | $20.89 | 75.88 K | $762.92 K |
| 05/28/2026 | $20.26 | $21.91 (8.14%) | $23.50 | $20.15 | 146.11 K | $760.15 K |
| 05/27/2026 | $21.23 | $21.67 (2.07%) | $21.67 | $19.19 | 186.88 K | $751.82 K |
| 05/26/2026 | $23.12 | $23.86 (3.2%) | $25.54 | $22.02 | 333.61 K | $827.80 K |
| 05/22/2026 | $28.00 | $27.12 (-3.14%) | $29.84 | $22.63 | 3.45 M | $940.90 K |
| 05/21/2026 | $14.52 | $23.46 (61.57%) | $29.43 | $13.91 | 4.23 M | $813.92 K |
| 05/20/2026 | $13.01 | $14.51 (11.53%) | $19.23 | $11.84 | 348.30 K | $503.41 K |
| 05/19/2026 | $14.69 | $13.58 (-7.56%) | $14.74 | $12.93 | 66.90 K | $471.14 K |
| 05/18/2026 | $19.25 | $16.30 (-15.32%) | $19.59 | $14.64 | 109.42 K | $565.51 K |
| 05/15/2026 | $23.00 | $20.48 (-10.96%) | $23.88 | $20.00 | 64.03 K | $710.53 K |
| 05/14/2026 | $21.91 | $24.90 (13.65%) | $25.75 | $21.91 | 129.11 K | $863.88 K |
| 05/13/2026 | $23.12 | $24.31 (5.15%) | $24.69 | $23.12 | 111.20 K | $843.41 K |
| 05/12/2026 | $22.00 | $25.49 (15.86%) | $26.30 | $21.93 | 181.93 K | $884.35 K |
| 05/11/2026 | $26.50 | $24.79 (-6.45%) | $26.50 | $23.90 | 256.62 K | $860.06 K |
| 05/08/2026 | $35.34 | $27.00 (-23.6%) | $35.45 | $27.00 | 406.50 K | $936.74 K |
| 05/07/2026 | $35.61 | $37.19 (4.44%) | $38.00 | $32.43 | 1.39 M | $1.29 M |
| 05/06/2026 | $27.41 | $31.00 (13.1%) | $35.88 | $25.01 | 1.32 M | $1.08 M |
| 05/05/2026 | $31.59 | $30.00 (-5.03%) | $33.05 | $25.00 | 1.23 M | $1.04 M |
| 05/04/2026 | $42.73 | $41.08 (-3.86%) | $49.00 | $36.15 | 2.04 M | $1.43 M |
| 05/01/2026 | $57.72 | $57.09 (-1.09%) | $78.90 | $44.75 | 8.21 M | $1.98 M |
| 04/30/2026 | $32.10 | $48.96 (52.52%) | $54.64 | $31.94 | 16.74 M | $1.70 M |
| 04/29/2026 | $19.46 | $25.99 (33.56%) | $31.70 | $18.37 | 12.42 M | $901.70 K |
| 04/28/2026 | $11.29 | $17.49 (54.92%) | $29.57 | $11.03 | 7.74 M | $606.80 K |
| 04/27/2026 | $11.64 | $12.10 (3.95%) | $13.52 | $10.22 | 1.59 M | $419.80 K |
| 04/24/2026 | $9.61 | $12.23 (27.26%) | $15.10 | $9.21 | 7.20 M | $424.31 K |
| 04/23/2026 | $12.69 | $9.37 (-26.16%) | $14.30 | $8.98 | 27.15 M | $325.08 K |
| 04/22/2026 | $3.25 | $10.21 (214.15%) | $12.33 | $3.25 | 45.92 M | $354.23 K |
| 04/21/2026 | $3.40 | $3.25 (-4.41%) | $3.47 | $3.18 | 31.06 K | $112.76 K |
| 04/20/2026 | $3.36 | $3.42 (1.79%) | $3.57 | $3.22 | 68.40 K | $118.65 K |
| 04/17/2026 | $3.27 | $3.54 (8.26%) | $3.57 | $3.14 | 188.80 K | $122.82 K |
| 04/16/2026 | $3.26 | $3.29 (0.92%) | $3.45 | $3.15 | 46.15 K | $114.14 K |
| 04/15/2026 | $3.06 | $3.31 (8.17%) | $3.36 | $3.05 | 53.30 K | $114.84 K |
| 04/14/2026 | $3.11 | $3.13 (0.64%) | $3.13 | $2.91 | 29.15 K | $108.59 K |
| 04/13/2026 | $2.79 | $3.16 (13.26%) | $3.39 | $2.75 | 95.39 K | $109.63 K |
| 04/10/2026 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.48 | 22.79 K | $86.74 K |
| 04/09/2026 | $2.76 | $2.65 (-3.99%) | $2.84 | $2.45 | 62.23 K | $91.94 K |
| 04/08/2026 | $2.84 | $2.76 (-2.82%) | $2.88 | $2.68 | 7.65 K | $95.76 K |
| 04/07/2026 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.65 | 9.58 K | $98.53 K |
| 04/06/2026 | $2.76 | $2.87 (3.99%) | $2.87 | $2.70 | 7.55 K | $99.57 K |
| 04/02/2026 | $2.69 | $2.75 (2.23%) | $2.86 | $2.44 | 22.34 K | $95.41 K |
| 04/01/2026 | $2.72 | $2.78 (2.21%) | $2.80 | $2.60 | 7.08 K | $96.45 K |
| 03/31/2026 | $2.38 | $2.79 (17.23%) | $2.85 | $2.36 | 43.70 K | $96.80 K |
| 03/30/2026 | $2.29 | $2.40 (4.8%) | $2.42 | $2.27 | 20.46 K | $83.27 K |
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.
