5 DAY PERFORMANCE
-96.89%
1 MONTH PERFORMANCE
-73.42%
3 MONTH PERFORMANCE
-76.60%
6 MONTH PERFORMANCE
-96.74%
YEAR-TO-DATE PERFORMANCE
-90.83%
1 YEAR PERFORMANCE
-98.85%
Akanda Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.12 | $24.31 (5.15%) | $24.69 | $23.12 | 106.90 K | $840.98 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 | $459.35 K |
| 04/14/2026 | $3.11 | $3.13 (0.64%) | $3.13 | $2.91 | 29.15 K | $434.37 K |
| 04/13/2026 | $2.79 | $3.16 (13.26%) | $3.39 | $2.75 | 95.39 K | $438.54 K |
| 04/10/2026 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.48 | 22.79 K | $346.94 K |
| 04/09/2026 | $2.76 | $2.65 (-3.99%) | $2.84 | $2.45 | 62.23 K | $367.76 K |
| 04/08/2026 | $2.84 | $2.76 (-2.82%) | $2.88 | $2.68 | 7.65 K | $383.02 K |
| 04/07/2026 | $2.88 | $2.84 (-1.39%) | $2.88 | $2.65 | 9.58 K | $394.13 K |
| 04/06/2026 | $2.76 | $2.87 (3.99%) | $2.87 | $2.70 | 7.55 K | $398.29 K |
| 04/02/2026 | $2.69 | $2.75 (2.23%) | $2.86 | $2.44 | 22.34 K | $381.64 K |
| 04/01/2026 | $2.72 | $2.78 (2.21%) | $2.80 | $2.60 | 7.08 K | $385.80 K |
| 03/31/2026 | $2.38 | $2.79 (17.23%) | $2.85 | $2.36 | 43.70 K | $387.19 K |
| 03/30/2026 | $2.29 | $2.40 (4.8%) | $2.42 | $2.27 | 20.46 K | $333.06 K |
| 03/27/2026 | $2.57 | $2.38 (-7.39%) | $2.60 | $2.19 | 68.85 K | $330.29 K |
| 03/26/2026 | $2.73 | $2.75 (0.73%) | $2.95 | $2.04 | 1.59 M | $381.64 K |
| 03/25/2026 | $3.20 | $3.16 (-1.25%) | $3.41 | $3.16 | 11.75 K | $438.54 K |
| 03/24/2026 | $3.42 | $3.21 (-6.14%) | $3.50 | $3.21 | 4.22 K | $445.47 K |
| 03/23/2026 | $3.12 | $3.34 (7.05%) | $3.53 | $3.12 | 21.13 K | $463.52 K |
| 03/20/2026 | $3.30 | $3.10 (-6.06%) | $3.40 | $3.06 | 17.98 K | $430.21 K |
| 03/19/2026 | $3.24 | $3.22 (-0.62%) | $3.43 | $3.18 | 35.98 K | $446.86 K |
| 03/18/2026 | $3.08 | $3.14 (1.95%) | $3.36 | $3.06 | 5.83 K | $435.76 K |
| 03/17/2026 | $3.18 | $3.21 (0.94%) | $3.37 | $3.14 | 5.64 K | $445.47 K |
| 03/16/2026 | $3.34 | $3.14 (-5.99%) | $3.52 | $3.04 | 12.39 K | $435.76 K |
| 03/13/2026 | $3.38 | $3.28 (-2.96%) | $3.63 | $3.28 | 19.92 K | $455.19 K |
| 03/12/2026 | $3.51 | $3.38 (-3.7%) | $3.52 | $3.36 | 9.85 K | $469.07 K |
| 03/11/2026 | $3.36 | $3.51 (4.46%) | $3.70 | $3.36 | 12.59 K | $487.11 K |
| 03/10/2026 | $3.36 | $3.42 (1.79%) | $3.56 | $3.36 | 5.96 K | $474.62 K |
| 03/09/2026 | $3.48 | $3.36 (-3.45%) | $3.60 | $3.24 | 10.21 K | $466.29 K |
| 03/06/2026 | $3.47 | $3.52 (1.44%) | $3.75 | $3.46 | 28.08 K | $488.50 K |
| 03/05/2026 | $3.76 | $3.47 (-7.71%) | $3.96 | $3.45 | 29.98 K | $481.56 K |
| 03/04/2026 | $3.72 | $3.68 (-1.08%) | $3.96 | $3.52 | 19.70 K | $510.70 K |
| 03/03/2026 | $3.92 | $3.68 (-6.12%) | $3.96 | $3.54 | 28.20 K | $510.70 K |
| 03/02/2026 | $4.12 | $3.94 (-4.37%) | $4.12 | $3.76 | 19.06 K | $546.78 K |
| 02/27/2026 | $3.76 | $4.16 (10.64%) | $4.44 | $3.61 | 73.93 K | $577.31 K |
| 02/26/2026 | $3.58 | $3.68 (2.79%) | $3.80 | $3.58 | 14.70 K | $510.70 K |
| 02/25/2026 | $3.71 | $3.61 (-2.7%) | $3.84 | $3.56 | 14.38 K | $500.98 K |
| 02/24/2026 | $3.48 | $3.68 (5.75%) | $3.69 | $3.34 | 29.79 K | $510.70 K |
| 02/23/2026 | $3.60 | $3.32 (-7.78%) | $3.65 | $3.24 | 22.88 K | $460.74 K |
| 02/20/2026 | $3.84 | $3.72 (-3.13%) | $3.94 | $3.59 | 6.08 K | $516.25 K |
| 02/19/2026 | $3.59 | $3.84 (6.96%) | $3.84 | $3.52 | 26.18 K | $532.90 K |
| 02/18/2026 | $3.51 | $3.72 (5.98%) | $3.98 | $3.51 | 8.89 K | $516.25 K |
| 02/17/2026 | $3.52 | $3.76 (6.82%) | $3.99 | $3.48 | 16.13 K | $521.80 K |
| 02/13/2026 | $3.45 | $3.59 (4.06%) | $3.80 | $3.41 | 13.83 K | $498.21 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.
