Akanda Corp. (AKAN)
NASDAQ: AKAN
· Real-Time Price · USD
3.88
0.09 (2.37%)
At close: Sep 26, 2025, 3:57 PM
3.95
1.80%
After-hours: Sep 26, 2025, 07:56 PM EDT
AKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.75 | 4.19 | 3.75 | 3.88 | 3.88 | 2.37% | 66,910 |
| Sep 25, 2025 | 4.02 | 4.11 | 3.69 | 3.79 | 3.79 | -12.06% | 51,716 |
| Sep 24, 2025 | 3.60 | 4.48 | 3.60 | 4.31 | 4.31 | 18.73% | 274,742 |
| Sep 23, 2025 | 3.56 | 3.65 | 3.50 | 3.63 | 3.63 | 0.83% | 26,631 |
| Sep 22, 2025 | 3.52 | 3.68 | 3.48 | 3.60 | 3.60 | 2.27% | 13,600 |
| Sep 19, 2025 | 3.57 | 3.59 | 3.50 | 3.52 | 3.52 | -2.76% | 16,100 |
| Sep 18, 2025 | 3.45 | 3.66 | 3.37 | 3.62 | 3.62 | 4.93% | 42,026 |
| Sep 17, 2025 | 3.42 | 3.70 | 3.31 | 3.45 | 3.45 | 1.47% | 260,200 |
| Sep 16, 2025 | 3.38 | 3.63 | 3.30 | 3.40 | 3.40 | 3.03% | 15,270 |
| Sep 15, 2025 | 3.59 | 3.62 | 3.30 | 3.30 | 3.30 | -7.82% | 15,800 |
| Sep 12, 2025 | 3.42 | 3.68 | 3.40 | 3.58 | 3.58 | 5.60% | 14,200 |
| Sep 11, 2025 | 3.27 | 3.42 | 3.27 | 3.39 | 3.39 | 3.67% | 14,817 |
| Sep 10, 2025 | 3.26 | 3.28 | 3.16 | 3.27 | 3.27 | -0.61% | 14,638 |
| Sep 9, 2025 | 3.35 | 3.36 | 3.14 | 3.29 | 3.29 | -1.79% | 51,345 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.25 | 3.35 | 3.35 | -2.90% | 22,658 |
| Sep 5, 2025 | 3.52 | 3.58 | 3.38 | 3.45 | 3.45 | -2.54% | 21,400 |
| 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 |