Akanda Corp AKAN
NASDAQ · United States · Process Industries
$2.21-0.36 (-14.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.21 | -14.01% | $2.57 | $2.57 | $2.20 | 244.50K |
| 2026-09-30 | $2.57 | 0.00% | $2.53 | $2.58 | $2.46 | 80.90K |
| 2026-09-29 | $2.57 | -9.03% | $2.82 | $2.82 | $2.54 | 125.40K |
| 2026-09-28 | $2.83 | -7.38% | $2.95 | $2.96 | $2.80 | 136.50K |
| 2026-09-25 | $3.05 | -2.56% | $3.09 | $3.15 | $3.05 | 98.10K |
| 2026-09-24 | $3.13 | +0.64% | $3.02 | $3.20 | $2.95 | 232.80K |
| 2026-09-23 | $3.11 | -3.72% | $3.15 | $3.24 | $2.97 | 339.30K |
| 2026-09-22 | $3.23 | +5.56% | $3.23 | $3.45 | $3.12 | 5.20M |
| 2026-09-21 | $3.06 | -4.97% | $2.98 | $3.13 | $2.96 | 296.30K |
| 2026-09-18 | $3.22 | +9.52% | $3.22 | $3.58 | $2.82 | 9.52M |
| 2026-09-17 | $2.94 | +8.09% | $2.90 | $3.25 | $2.82 | 6.68M |
| 2026-09-16 | $2.72 | +2.26% | $2.70 | $2.87 | $2.66 | 203.40K |
| 2026-09-15 | $2.66 | -4.66% | $2.75 | $2.83 | $2.64 | 167.50K |
| 2026-09-14 | $2.79 | -9.12% | $3.04 | $3.05 | $2.73 | 225.90K |
| 2026-09-11 | $3.07 | +2.33% | $3.09 | $3.31 | $3.03 | 333.00K |
| 2026-09-10 | $3.00 | -7.69% | $3.24 | $3.33 | $3.00 | 256.70K |
| 2026-09-09 | $3.25 | -0.91% | $3.28 | $3.35 | $3.16 | 256.90K |
| 2026-09-08 | $3.28 | -2.09% | $3.47 | $3.48 | $3.21 | 578.00K |
| 2026-09-04 | $3.35 | -8.72% | $4.36 | $4.44 | $3.27 | 21.66M |
| 2026-09-03 | $3.67 | -1.87% | $3.78 | $3.78 | $3.65 | 2.30M |
| 2026-09-02 | $3.74 | +1.08% | $3.68 | $3.78 | $3.43 | 86.80K |
| 2026-09-01 | $3.70 | -9.20% | $3.90 | $3.90 | $3.63 | 104.20K |
| 2026-08-31 | $4.07 | +4.76% | $3.81 | $4.12 | $3.78 | 103.10K |
| 2026-08-28 | $3.89 | -8.04% | $4.15 | $4.23 | $3.75 | 194.00K |
| 2026-08-27 | $4.23 | -0.24% | $4.18 | $4.33 | $3.97 | 159.30K |
| 2026-08-26 | $4.24 | -14.34% | $4.40 | $4.43 | $4.05 | 340.60K |
| 2026-08-25 | $4.95 | +33.60% | $3.66 | $5.20 | $3.60 | 1.61M |
| 2026-08-24 | $3.70 | -4.02% | $3.89 | $3.91 | $3.64 | 106.60K |
| 2026-08-21 | $3.86 | -1.03% | $3.96 | $4.00 | $3.77 | 158.70K |
| 2026-08-20 | $3.90 | -3.94% | $3.98 | $4.03 | $3.85 | 154.80K |
| 2026-08-19 | $4.06 | -16.46% | $4.44 | $4.46 | $3.97 | 361.90K |
| 2026-08-18 | $4.86 | -10.17% | $5.07 | $5.31 | $4.73 | 485.60K |
| 2026-08-17 | $5.41 | -16.12% | $5.28 | $5.46 | $4.99 | 1.03M |
| 2026-08-14 | $6.45 | +28.74% | $7.81 | $8.65 | $6.22 | 14.04M |
| 2026-08-13 | $5.01 | -7.05% | $5.38 | $5.45 | $5.01 | 10.67M |
| 2026-08-12 | $5.39 | +3.45% | $5.26 | $5.46 | $5.02 | 40.40K |
| 2026-08-11 | $5.21 | +3.99% | $5.03 | $5.28 | $4.51 | 377.60K |
| 2026-08-10 | $5.01 | -2.34% | $5.14 | $5.32 | $4.96 | 27.80K |
| 2026-08-07 | $5.13 | -4.29% | $5.28 | $5.42 | $5.06 | 22.50K |
| 2026-08-06 | $5.36 | +6.56% | $5.24 | $5.38 | $5.12 | 21.50K |
| 2026-08-05 | $5.03 | -2.52% | $5.30 | $5.55 | $5.00 | 51.50K |
| 2026-08-04 | $5.16 | -4.27% | $5.59 | $5.59 | $5.16 | 24.30K |
| 2026-08-03 | $5.39 | +1.51% | $5.55 | $5.69 | $5.25 | 19.10K |
| 2026-07-31 | $5.31 | -16.90% | $6.08 | $6.12 | $5.14 | 89.90K |
| 2026-07-30 | $6.39 | +10.55% | $6.46 | $6.63 | $5.89 | 88.70K |
| 2026-07-29 | $5.78 | -6.77% | $6.02 | $7.42 | $5.76 | 142.20K |
| 2026-07-28 | $6.20 | -1.74% | $5.83 | $6.56 | $5.75 | 65.80K |
| 2026-07-27 | $6.31 | -18.37% | $6.45 | $6.50 | $5.55 | 220.20K |
| 2026-07-24 | $7.73 | -4.21% | $10.00 | $14.00 | $7.11 | 5.73M |
| 2026-07-23 | $8.07 | +0.12% | $8.06 | $8.45 | $8.06 | 245.30K |
| 2026-07-22 | $8.06 | +1.26% | $7.97 | $8.48 | $7.95 | 11.80K |
| 2026-07-21 | $7.96 | -9.24% | $8.77 | $8.95 | $7.50 | 13.20K |
| 2026-07-20 | $8.77 | -4.57% | $9.46 | $9.46 | $8.72 | 36.80K |
| 2026-07-17 | $9.19 | -3.97% | $9.33 | $9.38 | $9.01 | 7.90K |
| 2026-07-16 | $9.57 | -4.30% | $9.85 | $10.00 | $9.00 | 9.70K |
| 2026-07-15 | $10.00 | +5.49% | $9.41 | $10.34 | $9.05 | 45.10K |
| 2026-07-14 | $9.48 | -1.04% | $9.06 | $9.48 | $9.06 | 10.00K |
| 2026-07-13 | $9.58 | -3.62% | $10.05 | $10.05 | $9.56 | 7.50K |
| 2026-07-10 | $9.94 | -1.09% | $10.21 | $10.25 | $9.66 | 16.10K |
| 2026-07-09 | $10.05 | -1.08% | $10.38 | $10.38 | $9.78 | 21.70K |
| 2026-07-08 | $10.16 | -11.03% | $11.42 | $11.42 | $10.11 | 26.40K |
| 2026-07-07 | $11.42 | -5.70% | $11.36 | $11.90 | $10.80 | 76.80K |
| 2026-07-06 | $12.11 | -1.78% | $12.86 | $12.86 | $11.84 | 19.50K |
| 2026-07-02 | $12.33 | -9.47% | $12.99 | $13.44 | $12.01 | 20.40K |
| 2026-07-01 | $13.62 | -0.66% | $13.25 | $13.67 | $13.00 | 14.50K |
| 2026-06-30 | $13.71 | +0.37% | $13.49 | $13.95 | $13.27 | 10.20K |
| 2026-06-29 | $13.66 | -2.98% | $13.90 | $14.05 | $12.23 | 31.80K |
| 2026-06-26 | $14.08 | -5.38% | $14.14 | $14.46 | $13.67 | 22.60K |
| 2026-06-25 | $14.88 | -7.06% | $15.69 | $15.90 | $14.27 | 40.70K |
| 2026-06-24 | $16.01 | -1.05% | $15.75 | $16.09 | $14.80 | 28.70K |
| 2026-06-23 | $16.18 | +7.37% | $14.33 | $16.70 | $14.33 | 58.80K |
| 2026-06-22 | $15.07 | -17.20% | $15.99 | $16.00 | $14.74 | 37.40K |
| 2026-06-18 | $18.20 | -4.21% | $18.08 | $18.80 | $17.01 | 49.30K |
| 2026-06-17 | $19.00 | -0.52% | $18.84 | $19.31 | $18.21 | 47.60K |
| 2026-06-16 | $19.10 | +7.61% | $17.65 | $19.79 | $17.23 | 116.70K |
| 2026-06-15 | $17.75 | -4.26% | $16.72 | $18.96 | $16.41 | 178.50K |
| 2026-06-12 | $18.54 | +20.47% | $20.87 | $25.01 | $16.70 | 5.37M |
| 2026-06-11 | $15.39 | +11.44% | $13.40 | $15.39 | $12.80 | 28.50K |
| 2026-06-10 | $13.81 | +0.36% | $13.07 | $13.81 | $13.07 | 14.90K |
| 2026-06-09 | $13.76 | -6.08% | $14.23 | $14.70 | $12.48 | 37.30K |
| 2026-06-08 | $14.65 | -6.27% | $15.32 | $15.42 | $13.85 | 42.30K |
| 2026-06-05 | $15.63 | -4.64% | $16.06 | $17.29 | $14.00 | 84.00K |
| 2026-06-04 | $16.39 | -0.61% | $16.00 | $16.97 | $15.74 | 37.20K |
| 2026-06-03 | $16.49 | -3.57% | $16.41 | $16.76 | $15.60 | 31.80K |
| 2026-06-02 | $17.10 | +0.77% | $16.27 | $18.00 | $16.00 | 85.70K |
| 2026-06-01 | $16.97 | -22.83% | $19.04 | $19.04 | $15.64 | 136.20K |
| 2026-05-29 | $21.99 | +0.37% | $20.89 | $23.00 | $20.89 | 75.20K |
| 2026-05-28 | $21.91 | +1.11% | $20.26 | $23.50 | $20.15 | 144.00K |
| 2026-05-27 | $21.67 | -9.18% | $21.23 | $21.67 | $19.19 | 184.90K |
| 2026-05-26 | $23.86 | -12.02% | $23.12 | $25.54 | $22.02 | 327.80K |