5 DAY PERFORMANCE
-57.58%
1 MONTH PERFORMANCE
-74.15%
3 MONTH PERFORMANCE
-91.64%
6 MONTH PERFORMANCE
-68.30%
YEAR-TO-DATE PERFORMANCE
-90.83%
1 YEAR PERFORMANCE
-98.19%
Akanda Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.94 | $1.78 (-8.25%) | $1.94 | $1.73 | 98.24 K | $934.57 K |
| 10/07/2026 | $1.90 | $1.93 (1.58%) | $1.99 | $1.87 | 86.03 K | $1.01 M |
| 10/06/2026 | $1.95 | $1.89 (-3.08%) | $1.96 | $1.86 | 60.11 K | $992.33 K |
| 10/05/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.85 | 91.20 K | $1.00 M |
| 10/02/2026 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.94 | 224.23 K | $1.04 M |
| 10/01/2026 | $2.57 | $2.21 (-14.01%) | $2.57 | $2.20 | 288.13 K | $1.16 M |
| 09/30/2026 | $2.53 | $2.57 (1.58%) | $2.58 | $2.46 | 86.28 K | $1.35 M |
| 09/29/2026 | $2.82 | $2.57 (-8.87%) | $2.82 | $2.54 | 132.49 K | $1.35 M |
| 09/28/2026 | $2.95 | $2.83 (-4.07%) | $2.96 | $2.80 | 139.90 K | $193.34 K |
| 09/25/2026 | $3.09 | $3.05 (-1.29%) | $3.15 | $3.05 | 98.10 K | $208.37 K |
| 09/24/2026 | $3.02 | $3.13 (3.64%) | $3.20 | $2.95 | 237.02 K | $213.84 K |
| 09/23/2026 | $3.15 | $3.11 (-1.27%) | $3.24 | $2.97 | 342.66 K | $212.47 K |
| 09/22/2026 | $3.23 | $3.23 (0%) | $3.45 | $3.12 | 5.20 M | $220.67 K |
| 09/21/2026 | $2.98 | $3.06 (2.68%) | $3.13 | $2.96 | 296.30 K | $209.06 K |
| 09/18/2026 | $3.22 | $3.22 (0%) | $3.58 | $2.82 | 9.52 M | $219.99 K |
| 09/17/2026 | $2.90 | $2.94 (1.38%) | $3.25 | $2.82 | 6.68 M | $200.86 K |
| 09/16/2026 | $2.70 | $2.72 (0.74%) | $2.87 | $2.66 | 203.40 K | $185.83 K |
| 09/15/2026 | $2.75 | $2.66 (-3.27%) | $2.83 | $2.64 | 172.43 K | $181.73 K |
| 09/14/2026 | $3.04 | $2.79 (-8.22%) | $3.05 | $2.73 | 225.93 K | $190.61 K |
| 09/11/2026 | $3.09 | $3.07 (-0.65%) | $3.31 | $3.03 | 333.00 K | $209.74 K |
| 09/10/2026 | $3.24 | $3.00 (-7.41%) | $3.33 | $3.00 | 256.74 K | $204.96 K |
| 09/09/2026 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.16 | 256.90 K | $222.04 K |
| 09/08/2026 | $3.47 | $3.28 (-5.48%) | $3.48 | $3.21 | 587.24 K | $224.09 K |
| 09/04/2026 | $4.36 | $3.35 (-23.17%) | $4.44 | $3.27 | 21.66 M | $228.87 K |
| 09/03/2026 | $3.78 | $3.67 (-2.91%) | $3.78 | $3.65 | 2.30 M | $250.73 K |
| 09/02/2026 | $3.68 | $3.74 (1.63%) | $3.78 | $3.43 | 87.50 K | $255.51 K |
| 09/01/2026 | $3.90 | $3.70 (-5.13%) | $3.90 | $3.63 | 105.08 K | $252.78 K |
| 08/31/2026 | $3.81 | $4.08 (7.09%) | $4.12 | $3.78 | 105.20 K | $278.74 K |
| 08/28/2026 | $4.15 | $3.89 (-6.27%) | $4.23 | $3.75 | 199.06 K | $265.76 K |
| 08/27/2026 | $4.18 | $4.23 (1.2%) | $4.33 | $3.97 | 161.17 K | $288.99 K |
| 08/26/2026 | $4.40 | $4.24 (-3.64%) | $4.43 | $4.05 | 348.26 K | $289.67 K |
| 08/25/2026 | $3.66 | $4.95 (35.25%) | $5.20 | $3.60 | 1.61 M | $338.18 K |
| 08/24/2026 | $3.89 | $3.71 (-4.63%) | $3.91 | $3.64 | 109.18 K | $253.46 K |
| 08/21/2026 | $3.96 | $3.86 (-2.53%) | $4.00 | $3.77 | 164.81 K | $263.71 K |
| 08/20/2026 | $3.98 | $3.90 (-2.01%) | $4.03 | $3.85 | 154.80 K | $266.44 K |
| 08/19/2026 | $4.44 | $4.06 (-8.56%) | $4.46 | $3.97 | 361.91 K | $277.38 K |
| 08/18/2026 | $5.07 | $4.86 (-4.14%) | $5.31 | $4.73 | 485.65 K | $332.03 K |
| 08/17/2026 | $5.28 | $5.41 (2.46%) | $5.46 | $4.99 | 1.03 M | $369.61 K |
| 08/14/2026 | $7.81 | $6.45 (-17.41%) | $8.65 | $6.23 | 14.04 M | $440.66 K |
| 08/13/2026 | $5.38 | $5.01 (-6.88%) | $5.45 | $5.01 | 10.67 M | $342.28 K |
| 08/12/2026 | $5.26 | $5.39 (2.47%) | $5.46 | $5.02 | 40.62 K | $368.24 K |
| 08/11/2026 | $5.03 | $5.21 (3.58%) | $5.28 | $4.51 | 377.99 K | $355.94 K |
| 08/10/2026 | $5.14 | $5.01 (-2.53%) | $5.32 | $4.96 | 27.83 K | $342.28 K |
| 08/07/2026 | $5.28 | $5.13 (-2.84%) | $5.42 | $5.06 | 22.63 K | $350.48 K |
| 08/06/2026 | $5.24 | $5.36 (2.29%) | $5.38 | $5.12 | 21.91 K | $366.19 K |
| 08/05/2026 | $5.30 | $5.03 (-5.09%) | $5.55 | $5.00 | 51.80 K | $343.64 K |
| 08/04/2026 | $5.59 | $5.16 (-7.69%) | $5.59 | $5.16 | 24.63 K | $352.53 K |
| 08/03/2026 | $5.55 | $5.39 (-2.88%) | $5.69 | $5.25 | 19.10 K | $368.24 K |
| 07/31/2026 | $6.08 | $5.31 (-12.66%) | $6.12 | $5.14 | 89.94 K | $362.77 K |
| 07/30/2026 | $6.46 | $6.39 (-1.08%) | $6.63 | $5.89 | 89.42 K | $436.56 K |
| 07/29/2026 | $6.02 | $5.78 (-3.99%) | $7.42 | $5.76 | 145.50 K | $394.88 K |
| 07/28/2026 | $5.83 | $6.20 (6.35%) | $6.56 | $5.75 | 66.21 K | $423.58 K |
| 07/27/2026 | $6.45 | $6.31 (-2.17%) | $6.50 | $5.55 | 222.74 K | $431.09 K |
| 07/24/2026 | $10.00 | $7.73 (-22.7%) | $14.00 | $7.11 | 5.73 M | $528.11 K |
| 07/23/2026 | $8.06 | $8.07 (0.12%) | $8.46 | $8.06 | 245.32 K | $551.33 K |
| 07/22/2026 | $7.97 | $8.06 (1.13%) | $8.48 | $7.95 | 12.12 K | $550.65 K |
| 07/21/2026 | $8.77 | $7.96 (-9.24%) | $8.95 | $7.50 | 13.42 K | $543.82 K |
| 07/20/2026 | $9.46 | $8.77 (-7.29%) | $9.46 | $8.72 | 36.87 K | $599.16 K |
| 07/17/2026 | $9.33 | $9.19 (-1.5%) | $9.38 | $9.01 | 7.95 K | $627.85 K |
| 07/16/2026 | $9.85 | $9.57 (-2.84%) | $10.00 | $9.00 | 9.74 K | $653.81 K |
| 07/15/2026 | $9.41 | $10.00 (6.27%) | $10.34 | $9.05 | 45.41 K | $683.19 K |
| 07/14/2026 | $9.06 | $9.48 (4.64%) | $9.48 | $9.06 | 10.09 K | $647.66 K |
| 07/13/2026 | $10.05 | $9.58 (-4.68%) | $10.05 | $9.56 | 7.66 K | $654.50 K |
| 07/10/2026 | $10.21 | $9.94 (-2.64%) | $10.25 | $9.66 | 16.14 K | $679.09 K |
| 07/09/2026 | $10.38 | $10.05 (-3.18%) | $10.38 | $9.78 | 22.06 K | $686.61 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.
