Akanda Corp. (AKAN)
NASDAQ: AKAN
· Real-Time Price · USD
3.41
-0.13 (-3.67%)
At close: Sep 05, 2025, 3:59 PM
3.49
2.35%
After-hours: Sep 05, 2025, 06:31 PM EDT
AKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.52 | 3.58 | 3.38 | 3.45 | 3.45 | -2.54% | 20,733 |
| Sep 4, 2025 | 3.65 | 3.68 | 3.36 | 3.54 | 3.54 | -2.48% | 58,734 |
| Sep 3, 2025 | 3.52 | 3.86 | 3.35 | 3.63 | 3.63 | 3.12% | 156,800 |
| Sep 2, 2025 | 3.71 | 3.71 | 3.45 | 3.52 | 3.52 | -3.83% | 37,640 |
| Aug 29, 2025 | 3.93 | 3.99 | 3.65 | 3.66 | 3.66 | -9.18% | 43,547 |
| Aug 28, 2025 | 3.81 | 4.09 | 3.56 | 4.03 | 4.03 | 2.81% | 161,106 |
| Aug 27, 2025 | 4.06 | 4.36 | 3.76 | 3.92 | 3.92 | -10.09% | 155,195 |
| Aug 26, 2025 | 3.60 | 4.39 | 3.22 | 4.36 | 4.36 | 20.11% | 755,924 |
| Aug 25, 2025 | 3.63 | 4.05 | 3.39 | 3.63 | 3.63 | -3.97% | 188,836 |
| Aug 22, 2025 | 3.90 | 4.02 | 3.75 | 3.78 | 3.78 | -3.82% | 1,531,969 |
| Aug 21, 2025 | 3.93 | 4.05 | 3.90 | 3.93 | 3.93 | 0.00% | 5,700 |
| Aug 20, 2025 | 3.90 | 3.93 | 3.84 | 3.93 | 3.93 | -0.76% | 563 |
| Aug 19, 2025 | 3.99 | 4.14 | 3.90 | 3.96 | 3.96 | -1.49% | 6,600 |
| Aug 18, 2025 | 4.11 | 4.11 | 3.96 | 4.02 | 4.02 | -1.47% | 3,612 |
| Aug 15, 2025 | 4.17 | 4.29 | 3.99 | 4.08 | 4.08 | 0.00% | 16,333 |
| Aug 14, 2025 | 4.14 | 4.17 | 3.93 | 4.08 | 4.08 | -0.73% | 12,045 |
| Aug 13, 2025 | 4.05 | 4.17 | 3.90 | 4.11 | 4.11 | 3.01% | 18,609 |
| Aug 12, 2025 | 4.11 | 4.20 | 3.84 | 3.99 | 3.99 | -2.92% | 46,810 |
| Aug 11, 2025 | 3.72 | 4.38 | 3.72 | 4.11 | 4.11 | 16.10% | 163,700 |
| Aug 8, 2025 | 3.60 | 3.66 | 3.21 | 3.54 | 3.54 | -8.53% | 32,516 |