Akanda Corp. (AKAN)
NASDAQ: AKAN
· Real-Time Price · USD
1.37
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
1.30
-5.11%
Pre-market: Aug 15, 2025, 07:14 AM EDT
AKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.38 | 1.39 | 1.31 | 1.36 | 1.36 | -0.73% | 35,579 |
| Aug 13, 2025 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 55,827 |
| Aug 12, 2025 | 1.37 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 140,429 |
| Aug 11, 2025 | 1.24 | 1.46 | 1.24 | 1.37 | 1.37 | 16.10% | 491,100 |
| Aug 8, 2025 | 1.20 | 1.22 | 1.07 | 1.18 | 1.18 | -8.53% | 97,548 |
| Aug 7, 2025 | 1.09 | 1.35 | 1.03 | 1.29 | 1.29 | 20.56% | 986,920 |
| Aug 6, 2025 | 1.07 | 1.11 | 1.03 | 1.07 | 1.07 | 1.90% | 70,029 |
| Aug 5, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 129,800 |
| Aug 4, 2025 | 1.03 | 1.10 | 1.00 | 1.07 | 1.07 | -2.73% | 239,046 |
| Aug 1, 2025 | 1.15 | 1.72 | 1.03 | 1.10 | 1.10 | -3.51% | 8,288,333 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 23,400 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.10 | 1.18 | 1.18 | -15.11% | 246,131 |
| Jul 29, 2025 | 1.22 | 1.46 | 1.20 | 1.39 | 1.39 | 11.20% | 253,338 |
| Jul 28, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 5,094 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 0.79% | 19,329 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 17,642 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -3.73% | 27,107 |
| Jul 22, 2025 | 1.30 | 1.35 | 1.26 | 1.34 | 1.34 | 8.94% | 66,851 |
| Jul 21, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 31,200 |
| Jul 18, 2025 | 1.26 | 1.28 | 1.17 | 1.21 | 1.21 | -3.20% | 27,200 |