Akanda Corp. (AKAN)
1.33
-0.04 (-2.92%)
At close: Apr 03, 2025, 3:58 PM
1.31
-1.50%
Pre-market: Apr 04, 2025, 05:08 AM EDT
Akanda Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | -0.04 | -2.92% | 14,085 |
| Apr 2, 2025 | 1.39 | 1.40 | 1.31 | 1.37 | -0.02 | -1.44% | 31,100 |
| Apr 1, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 0.01 | 0.72% | 16,000 |
| Mar 31, 2025 | 1.42 | 1.42 | 1.32 | 1.38 | -0.05 | -3.50% | 16,300 |
| Mar 28, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 0.00 | 0.00% | 15,300 |
| Mar 27, 2025 | 1.47 | 1.51 | 1.42 | 1.43 | -0.04 | -2.72% | 92,700 |
| Mar 26, 2025 | 1.55 | 1.55 | 1.44 | 1.47 | -0.08 | -5.16% | 29,162 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.47 | 1.55 | -0.02 | -1.27% | 13,458 |
| Mar 24, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 0.04 | 2.61% | 7,334 |
| Mar 21, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | 0.00 | 0.00% | 9,416 |
| Mar 20, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | -0.01 | -0.65% | 12,907 |
| Mar 19, 2025 | 1.51 | 1.55 | 1.48 | 1.54 | 0.04 | 2.67% | 7,500 |
| Mar 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | -0.03 | -1.96% | 10,700 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.46 | 1.53 | 0.08 | 5.52% | 17,700 |
| Mar 14, 2025 | 1.47 | 1.48 | 1.41 | 1.45 | -0.01 | -0.68% | 12,621 |
| Mar 13, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | 0.01 | 0.69% | 8,319 |
| Mar 12, 2025 | 1.58 | 1.58 | 1.45 | 1.45 | 0.01 | 0.69% | 15,900 |
| Mar 11, 2025 | 1.52 | 1.54 | 1.43 | 1.44 | -0.07 | -4.64% | 44,847 |
| Mar 10, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | -0.09 | -5.63% | 89,600 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.58 | 1.60 | -0.05 | -3.03% | 11,651 |
| Mar 6, 2025 | 1.61 | 1.70 | 1.59 | 1.65 | 0.05 | 3.12% | 20,100 |
| Mar 5, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 0.03 | 1.91% | 52,400 |
| Mar 4, 2025 | 1.60 | 1.65 | 1.55 | 1.57 | -0.05 | -3.09% | 14,210 |
| Mar 3, 2025 | 1.67 | 1.74 | 1.59 | 1.62 | -0.07 | -4.14% | 53,247 |
| Feb 28, 2025 | 1.68 | 1.71 | 1.63 | 1.69 | 0.02 | 1.20% | 21,214 |
| Feb 27, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | -0.02 | -1.18% | 10,579 |
| Feb 26, 2025 | 1.68 | 1.72 | 1.67 | 1.69 | 0.01 | 0.60% | 27,105 |
| Feb 25, 2025 | 1.68 | 1.70 | 1.65 | 1.68 | 0.02 | 1.20% | 57,139 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.65 | 1.66 | -0.09 | -5.14% | 31,943 |
| Feb 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 0.03 | 1.74% | 18,519 |
| Feb 20, 2025 | 1.72 | 1.75 | 1.70 | 1.72 | 0.00 | 0.00% | 31,524 |
| Feb 19, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | -0.03 | -1.71% | 33,041 |
| Feb 18, 2025 | 1.74 | 1.76 | 1.69 | 1.75 | 0.01 | 0.57% | 36,126 |
| Feb 14, 2025 | 1.73 | 1.78 | 1.73 | 1.74 | -0.02 | -1.14% | 17,700 |
| Feb 13, 2025 | 1.72 | 1.78 | 1.72 | 1.76 | 0.04 | 2.33% | 32,660 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.70 | 1.72 | -0.01 | -0.58% | 25,300 |
| Feb 11, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 0.04 | 2.37% | 32,823 |
| Feb 10, 2025 | 1.72 | 1.75 | 1.65 | 1.69 | -0.01 | -0.59% | 71,600 |
| Feb 7, 2025 | 1.62 | 1.75 | 1.62 | 1.70 | 0.03 | 1.80% | 57,205 |
| Feb 6, 2025 | 1.67 | 1.84 | 1.61 | 1.67 | -0.03 | -1.76% | 278,769 |
| Feb 5, 2025 | 1.58 | 1.90 | 1.58 | 1.70 | 0.13 | 8.28% | 1,094,973 |
| Feb 4, 2025 | 1.50 | 1.59 | 1.50 | 1.57 | 0.09 | 6.08% | 38,100 |
| Feb 3, 2025 | 1.59 | 1.59 | 1.46 | 1.48 | -0.13 | -8.07% | 95,800 |
| Jan 31, 2025 | 1.57 | 1.70 | 1.47 | 1.61 | 0.04 | 2.55% | 154,500 |
| Jan 30, 2025 | 1.62 | 1.69 | 1.56 | 1.57 | -0.05 | -3.09% | 63,149 |
| Jan 29, 2025 | 1.72 | 1.78 | 1.61 | 1.62 | -0.17 | -9.50% | 92,700 |
| Jan 28, 2025 | 1.65 | 1.89 | 1.62 | 1.79 | 0.14 | 8.48% | 170,000 |
| Jan 27, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 0.00 | 0.00% | 25,200 |
| Jan 24, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 0.00 | 0.00% | 43,600 |
| Jan 23, 2025 | 1.60 | 1.65 | 1.55 | 1.65 | 0.06 | 3.77% | 45,622 |