Dark

AKAN
Akanda Corp. Common Shares
stock NASDAQ

At Close

May 14, 2025 3:59:30 PM EDT

1.16USD-4.918%(-0.06)9,292

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 9:07:30 AM EDT

1.23USD+0.820%(+0.01)0

After-hours

May 13, 2025 4:17:30 PM EDT

1.20USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	1.2200	1.2200	1.1600	1.1600	-4.918%	9,292	0.000%
2025-05-13	1.2500	1.2500	1.2000	1.2200	+1.684%	26,547	-4.918%
2025-05-12	1.1700	1.2100	1.1600	1.1998	+3.431%	20,627	-3.317%
2025-05-09	1.2000	1.2100	1.1500	1.1600	-3.598%	20,355	0.000%
2025-05-08	1.1500	1.2100	1.1100	1.2033	+4.290%	22,103	-3.598%
2025-05-07	1.2000	1.2000	1.1500	1.1538	-3.882%	7,543	+0.537%
2025-05-06	1.2100	1.2400	1.2000	1.2004	-5.480%	20,317	-3.366%
2025-05-05	1.2900	1.2900	1.2500	1.2700	-1.550%	23,003	-8.661%
2025-05-02	1.2600	1.3411	1.2600	1.2900	+2.373%	15,245	-10.078%
2025-05-01	1.3000	1.3000	1.2400	1.2601	-5.256%	20,209	-7.944%
2025-04-30	1.2000	1.4024	1.1601	1.3300	+9.917%	241,851	-12.782%
2025-04-29	1.1800	1.2298	1.1100	1.2100	+5.217%	56,145	-4.132%
2025-04-28	1.1500	1.2400	1.1500	1.1500	0.000%	12,383	+0.870%
2025-04-25	1.1800	1.2264	1.0800	1.1500	-2.542%	36,546	+0.870%
2025-04-24	1.1200	1.2200	1.1200	1.1800	+5.357%	72,983	-1.695%
2025-04-23	1.1700	1.1700	1.0746	1.1200	-3.448%	26,373	+3.571%
2025-04-22	1.1500	1.2400	1.1000	1.1600	-0.855%	45,778	0.000%
2025-04-21	1.1100	1.1800	1.1000	1.1700	+6.364%	34,553	-0.855%
2025-04-17	1.1200	1.1334	1.1000	1.1000	-1.786%	25,996	+5.455%
2025-04-16	1.1300	1.2000	1.1000	1.1200	0.000%	76,550	+3.571%
2025-04-15	1.1500	1.1700	1.0899	1.1200	-3.440%	8,991	+3.571%
2025-04-14	1.1100	1.1799	1.1000	1.1599	+5.445%	47,614	+0.009%
2025-04-11	1.0700	1.1000	1.0548	1.1000	+2.804%	15,792	+5.455%
2025-04-10	1.0600	1.0700	1.0000	1.0700	-2.727%	25,487	+8.411%
2025-04-09	1.1100	1.1100	0.9301	1.1000	0.000%	92,513	+5.455%
2025-04-08	1.1700	1.1700	1.0500	1.1000	-5.983%	19,147	+5.455%
2025-04-07	1.2200	1.2200	1.1200	1.1700	-4.098%	43,743	-0.855%
2025-04-04	1.3300	1.3300	1.2200	1.2200	-8.271%	25,338	-4.918%
2025-04-03	1.3700	1.3700	1.3200	1.3300	-2.920%	14,090	-12.782%
2025-04-02	1.3900	1.4000	1.3100	1.3700	-1.439%	31,058	-15.328%
2025-04-01	1.3700	1.3900	1.3500	1.3900	+0.725%	15,975	-16.547%
2025-03-31	1.4200	1.4200	1.3200	1.3800	-3.497%	16,296	-15.942%
2025-03-28	1.4300	1.4400	1.4000	1.4300	0.000%	15,299	-18.881%
2025-03-27	1.4700	1.5100	1.4200	1.4300	-2.721%	92,689	-18.881%
2025-03-26	1.5498	1.5500	1.4400	1.4700	-5.161%	29,162	-21.088%
2025-03-25	1.5700	1.5700	1.4650	1.5500	-1.274%	13,458	-25.161%
2025-03-24	1.5300	1.5700	1.5300	1.5700	+2.614%	7,334	-26.115%
2025-03-21	1.4800	1.5500	1.4800	1.5300	0.000%	9,416	-24.183%
2025-03-20	1.5000	1.5500	1.4999	1.5300	-0.649%	12,907	-24.183%
2025-03-19	1.5100	1.5500	1.4800	1.5400	+2.667%	7,477	-24.675%
2025-03-18	1.5400	1.5400	1.4800	1.5000	-1.961%	10,674	-22.667%
2025-03-17	1.4600	1.5500	1.4600	1.5300	+5.517%	17,683	-24.183%
2025-03-14	1.4700	1.4800	1.4100	1.4500	-0.733%	12,621	-20.000%
2025-03-13	1.5000	1.5299	1.4591	1.4607	+0.738%	8,319	-20.586%
2025-03-12	1.5800	1.5800	1.4500	1.4500	+0.694%	15,892	-20.000%
2025-03-11	1.5200	1.5400	1.4300	1.4400	-4.636%	44,847	-19.444%
2025-03-10	1.6100	1.6100	1.5100	1.5100	-5.625%	89,597	-23.179%
2025-03-07	1.6500	1.6500	1.5800	1.6000	-3.030%	11,651	-27.500%
2025-03-06	1.6100	1.7000	1.5900	1.6500	+3.125%	20,085	-29.697%
2025-03-05	1.5800	1.6500	1.5800	1.6000	+1.911%	52,353	-27.500%
2025-03-04	1.6000	1.6500	1.5500	1.5700	-3.086%	14,210	-26.115%
2025-03-03	1.6700	1.7400	1.5900	1.6200	-4.142%	53,247	-28.395%
2025-02-28	1.6800	1.7100	1.6300	1.6900	+1.185%	21,214	-31.361%
2025-02-27	1.6800	1.7050	1.6700	1.6702	-1.172%	10,579	-30.547%
2025-02-26	1.6800	1.7200	1.6700	1.6900	+0.595%	27,105	-31.361%
2025-02-25	1.6800	1.7000	1.6500	1.6800	+1.205%	57,139	-30.952%
2025-02-24	1.7400	1.7400	1.6500	1.6600	-5.143%	31,943	-30.120%
2025-02-21	1.7250	1.7500	1.7120	1.7500	+1.744%	18,519	-33.714%
2025-02-20	1.7200	1.7500	1.7000	1.7200	0.000%	31,524	-32.558%
2025-02-19	1.7400	1.7400	1.6900	1.7200	-1.714%	33,041	-32.558%
2025-02-18	1.7400	1.7602	1.6900	1.7500	+0.546%	36,126	-33.714%
2025-02-14	1.7300	1.7800	1.7300	1.7405	-1.108%	17,690	-33.352%
2025-02-13	1.7200	1.7800	1.7200	1.7600	+2.326%	32,660	-34.091%
2025-02-12	1.7300	1.7600	1.7000	1.7200	-0.578%	25,292	-32.558%
2025-02-11	1.7000	1.7754	1.7000	1.7300	+2.367%	32,823	-32.948%
2025-02-10	1.7200	1.7500	1.6500	1.6900	-0.588%	71,588	-31.361%
2025-02-07	1.6200	1.7500	1.6200	1.7000	+1.796%	57,205	-31.765%
2025-02-06	1.6700	1.8400	1.6100	1.6700	-1.765%	278,769	-30.539%
2025-02-05	1.5800	1.9000	1.5800	1.7000	+8.280%	1,094,973	-31.765%
2025-02-04	1.5000	1.5900	1.5000	1.5700	+6.081%	38,096	-26.115%
2025-02-03	1.5900	1.5900	1.4600	1.4800	-8.075%	95,766	-21.622%
2025-01-31	1.5700	1.7000	1.4700	1.6100	+2.548%	154,477	-27.950%
2025-01-30	1.6200	1.6900	1.5600	1.5700	-3.086%	63,149	-26.115%
2025-01-29	1.7200	1.7800	1.6111	1.6200	-9.497%	92,669	-28.395%
2025-01-28	1.6500	1.8900	1.6200	1.7900	+8.663%	169,976	-35.196%
2025-01-27	1.6500	1.6900	1.6100	1.6473	-0.164%	25,174	-29.582%
2025-01-24	1.6500	1.6900	1.6000	1.6500	0.000%	43,597	-29.697%
2025-01-23	1.6000	1.6500	1.5450	1.6500	+3.774%	45,622	-29.697%
2025-01-22	1.6300	1.6300	1.5300	1.5900	-2.454%	37,574	-27.044%
2025-01-21	1.6100	1.6600	1.5800	1.6300	+3.165%	41,169	-28.834%
2025-01-17	1.6700	1.6700	1.5800	1.5800	-5.389%	61,230	-26.582%
2025-01-16	1.6400	1.6700	1.6200	1.6700	+3.727%	115,065	-30.539%
2025-01-15	1.5600	1.6500	1.5450	1.6100	+5.229%	119,664	-27.950%
2025-01-14	1.6700	1.6700	1.5200	1.5300	-6.135%	77,416	-24.183%
2025-01-13	1.5600	1.6300	1.4800	1.6300	+4.487%	82,840	-28.834%
2025-01-10	1.5800	1.6500	1.4899	1.5600	-2.500%	61,621	-25.641%
2025-01-08	1.6200	1.6300	1.5200	1.6000	-1.840%	109,741	-27.500%
2025-01-07	1.7000	1.7050	1.6000	1.6300	-0.610%	50,271	-28.834%
2025-01-06	1.7500	1.7700	1.6000	1.6400	-1.796%	73,439	-29.268%
2025-01-03	1.6500	1.7755	1.6202	1.6700	-1.183%	105,030	-30.539%
2025-01-02	1.6000	1.7200	1.5300	1.6900	+5.625%	133,527	-31.361%
2024-12-31	1.4600	1.6000	1.4600	1.6000	+9.589%	123,903	-27.500%
2024-12-30	1.5000	1.5000	1.3600	1.4600	-5.195%	100,828	-20.548%
2024-12-27	1.5100	1.5600	1.4900	1.5400	0.000%	59,496	-24.675%
2024-12-26	1.5300	1.6000	1.4500	1.5400	0.000%	153,181	-24.675%
2024-12-24	1.6400	1.7100	1.5200	1.5400	-6.098%	195,225	-24.675%
2024-12-23	1.4400	1.6500	1.4200	1.6400	+16.312%	231,710	-29.268%
2024-12-20	1.3600	1.4591	1.3600	1.4100	+3.676%	52,130	-17.730%
2024-12-19	1.3500	1.4900	1.3300	1.3600	+3.030%	134,269	-14.706%
2024-12-18	1.4000	1.4400	1.2800	1.3200	-3.650%	65,369	-12.121%
2024-12-17	1.4200	1.4200	1.3400	1.3700	+1.481%	60,810	-15.328%
2024-12-16	1.4700	1.5900	1.3400	1.3500	-9.396%	132,385	-14.074%
2024-12-13	1.5500	1.5800	1.4500	1.4900	-4.487%	38,077	-22.148%
2024-12-12	1.5700	1.5900	1.5100	1.5600	+0.645%	31,903	-25.641%
2024-12-11	1.6000	1.6000	1.5200	1.5500	-1.899%	20,429	-25.161%
2024-12-10	1.6500	1.6500	1.5600	1.5800	-4.242%	18,388	-26.582%
2024-12-09	1.5500	1.6500	1.5000	1.6500	+7.143%	37,585	-29.697%
2024-12-06	1.5900	1.7600	1.4600	1.5400	+1.316%	226,545	-24.675%
2024-12-05	1.6500	1.6500	1.4700	1.5200	-8.867%	118,615	-23.684%
2024-12-04	1.6900	1.8200	1.5300	1.6679	-1.888%	214,123	-30.451%
2024-12-03	1.8500	1.9300	1.7000	1.7000	-10.526%	151,832	-31.765%
2024-12-02	1.7800	1.9800	1.7500	1.9000	+8.571%	194,774	-38.947%
2024-11-29	1.7300	1.7900	1.6700	1.7500	+2.941%	97,521	-33.714%
2024-11-27	1.6200	1.9800	1.6200	1.7000	+4.938%	346,689	-31.765%
2024-11-26	1.5200	1.7684	1.4100	1.6200	+8.000%	259,611	-28.395%
2024-11-25	1.4200	1.6000	1.3800	1.5000	+10.294%	226,437	-22.667%
2024-11-22	1.3400	1.3700	1.2815	1.3600	+1.493%	135,499	-14.706%
2024-11-21	1.3900	1.3900	1.3000	1.3400	-2.190%	40,395	-13.433%
2024-11-20	1.4200	1.4200	1.3500	1.3700	-2.143%	29,953	-15.328%
2024-11-19	1.4100	1.4420	1.3200	1.4000	-2.098%	59,606	-17.143%
2024-11-18	1.3000	1.4800	1.3000	1.4300	+2.878%	121,477	-18.881%
2024-11-15	1.3700	1.3900	1.2301	1.3900	-6.081%	135,054	-16.547%
2024-11-14	1.3500	1.5700	1.2200	1.4800	+10.283%	467,511	-21.622%
2024-11-13	1.4200	1.4200	1.2220	1.3420	-3.384%	386,163	-13.562%
2024-11-12	1.3954	1.4702	1.3670	1.3890	-9.216%	153,721	-16.487%
2024-11-11	1.5714	1.6194	1.2800	1.5300	-5.556%	128,274	-24.183%
2024-11-08	1.6660	1.6660	1.5764	1.6200	+2.157%	59,132	-28.395%
2024-11-07	1.5364	1.6396	1.5200	1.5858	-0.887%	34,578	-26.851%
2024-11-06	1.5748	1.6460	1.5382	1.6000	-0.658%	37,216	-27.500%
2024-11-05	1.5232	1.6400	1.5042	1.6106	+4.652%	46,770	-27.977%
2024-11-04	1.4980	1.6200	1.4800	1.5390	+2.737%	126,419	-24.626%
2024-11-01	1.4420	1.5012	1.4420	1.4980	+3.740%	30,701	-22.563%
2024-10-31	1.5530	1.5900	1.4200	1.4440	-5.510%	80,812	-19.668%
2024-10-30	1.6800	1.6800	1.5282	1.5282	-8.381%	94,456	-24.094%
2024-10-29	1.6420	1.7160	1.6402	1.6680	-1.778%	76,027	-30.456%
2024-10-28	1.7084	1.7598	1.6394	1.6982	+0.867%	108,963	-31.692%
2024-10-25	1.8000	1.8000	1.6494	1.6836	-6.539%	120,242	-31.100%
2024-10-24	1.9436	1.9600	1.7644	1.8014	-7.144%	200,640	-35.606%
2024-10-23	2.0400	2.0400	1.9214	1.9400	-3.000%	155,005	-40.206%
2024-10-22	2.0600	2.1800	2.0000	2.0000	-6.542%	396,358	-42.000%
2024-10-21	1.9630	2.1400	1.9000	2.1400	-2.727%	678,873	-45.794%
2024-10-18	2.7200	2.7800	1.9600	2.2000	+13.402%	13,169,807	-47.273%
2024-10-17	1.9580	2.0000	1.9022	1.9400	+2.429%	2,796,832	-40.206%
2024-10-16	1.9202	1.9416	1.8400	1.8940	-1.436%	45,167	-38.754%
2024-10-15	2.0200	2.0200	1.8212	1.9216	-5.804%	91,221	-39.634%
2024-10-14	2.0200	2.1200	1.9530	2.0400	-1.923%	141,041	-43.137%
2024-10-11	2.5000	2.5000	1.9268	2.0800	-3.704%	1,629,769	-44.231%
2024-10-10	2.1400	2.4000	2.0592	2.1600	-0.917%	164,136	-46.296%
2024-10-09	2.2000	2.2206	2.1202	2.1800	-1.802%	15,452	-46.789%
2024-10-08	2.1000	2.3400	2.1000	2.2200	+3.738%	51,001	-47.748%
2024-10-07	2.1900	2.1900	2.1000	2.1400	0.000%	10,761	-45.794%
2024-10-04	2.2010	2.2400	2.1200	2.1400	-0.926%	11,718	-45.794%
2024-10-03	2.1200	2.2400	2.1000	2.1600	+1.887%	12,739	-46.296%
2024-10-02	2.1800	2.2400	2.0400	2.1200	-3.636%	21,689	-45.283%
2024-10-01	2.3128	2.3200	2.1800	2.2000	-4.348%	21,963	-47.273%
2024-09-30	2.3600	2.3600	2.2000	2.3000	-1.709%	17,402	-49.565%
2024-09-27	2.2400	2.3800	2.2400	2.3400	+5.405%	9,723	-50.427%
2024-09-26	2.3200	2.3200	2.2000	2.2200	-2.632%	11,912	-47.748%
2024-09-25	2.2200	2.3400	2.1602	2.2800	+2.703%	10,822	-49.123%
2024-09-24	2.2000	2.2800	2.1000	2.2200	-0.893%	18,723	-47.748%
2024-09-23	2.3400	2.3400	2.1816	2.2400	-4.274%	20,951	-48.214%
2024-09-20	2.2800	2.4000	2.2200	2.3400	+1.651%	19,017	-50.427%
2024-09-19	2.3400	2.4200	2.3000	2.3020	-2.458%	29,693	-49.609%
2024-09-18	2.3400	2.4400	2.2800	2.3600	+1.724%	26,540	-50.847%
2024-09-17	2.5400	2.5400	2.3200	2.3200	-6.452%	17,936	-50.000%
2024-09-16	2.4200	2.8000	2.3200	2.4800	+4.202%	239,990	-53.226%
2024-09-13	2.2800	2.4400	2.2600	2.3800	+2.586%	46,880	-51.261%
2024-09-12	2.2600	2.3600	2.2600	2.3200	+1.292%	20,607	-50.000%
2024-09-11	2.2400	2.3000	2.1800	2.2904	+1.345%	9,010	-49.354%
2024-09-10	2.2200	2.2798	2.1600	2.2600	+2.727%	9,381	-48.673%
2024-09-09	2.1800	2.3800	2.1600	2.2000	-0.055%	42,680	-47.273%
2024-09-06	2.2600	2.3000	2.0700	2.2012	-5.113%	22,473	-47.301%
2024-09-05	2.3000	2.4000	2.3000	2.3198	-0.863%	11,600	-49.996%
2024-09-04	2.3400	2.3400	2.2600	2.3400	+0.862%	13,842	-50.427%
2024-09-03	2.4600	2.5000	2.3000	2.3200	-4.918%	26,749	-50.000%
2024-08-30	2.3400	2.4954	2.3400	2.4400	+4.274%	21,761	-52.459%
2024-08-29	2.3600	2.3800	2.3000	2.3400	+0.862%	10,423	-50.427%
2024-08-28	2.5400	2.5800	2.3000	2.3200	-10.078%	53,233	-50.000%
2024-08-27	2.6600	2.6600	2.5200	2.5800	-0.769%	13,853	-55.039%
2024-08-26	2.6800	2.7700	2.5600	2.6000	-3.704%	21,364	-55.385%
2024-08-23	2.6800	2.8198	2.6800	2.7000	+3.053%	26,555	-57.037%
2024-08-22	2.7600	2.8200	2.6200	2.6200	-8.392%	29,698	-55.725%
2024-08-21	2.8076	2.8800	2.7400	2.8600	+2.143%	27,626	-59.441%
2024-08-20	2.9000	2.9000	2.7800	2.8000	-2.098%	18,265	-58.571%
2024-08-19	2.7200	2.9000	2.7200	2.8600	+4.380%	42,991	-59.441%
2024-08-16	2.8000	2.9138	2.7000	2.7400	-5.517%	36,746	-57.664%
2024-08-15	2.8200	3.0200	2.8200	2.9000	-2.685%	38,498	-60.000%
2024-08-14	2.8200	3.0800	2.8200	2.9800	+2.055%	33,076	-61.074%
2024-08-13	2.7800	3.1962	2.5030	2.9200	+7.353%	107,166	-60.274%
2024-08-12	2.6000	2.8452	2.5400	2.7200	+3.817%	42,053	-57.353%
2024-08-09	2.4800	2.7760	2.4200	2.6200	+5.645%	79,718	-55.725%
2024-08-08	2.6400	2.8200	2.4000	2.4800	-6.061%	178,948	-53.226%
2024-08-07	2.6600	2.8400	2.5000	2.6400	-3.650%	91,367	-56.061%
2024-08-06	2.8600	2.9602	2.6600	2.7400	-4.861%	136,196	-57.664%
2024-08-05	2.9200	2.9600	2.5600	2.8800	-10.000%	335,317	-59.722%
2024-08-02	3.5400	4.1000	3.0200	3.2000	+10.345%	12,629,542	-63.750%
2024-08-01	2.9600	3.0600	2.8400	2.9000	-3.333%	28,105	-60.000%
2024-07-31	2.9200	3.0998	2.8550	3.0000	+2.740%	24,017	-61.333%
2024-07-30	3.1000	3.1600	2.7400	2.9200	-7.006%	74,462	-60.274%
2024-07-29	3.2000	3.3600	3.0800	3.1400	-3.681%	48,999	-63.057%
2024-07-26	3.2800	3.4200	3.2400	3.2600	-0.610%	30,243	-64.417%
2024-07-25	3.2000	3.4800	3.0000	3.2800	+1.863%	89,617	-64.634%
2024-07-24	3.9800	4.0000	3.1000	3.2200	-20.690%	160,077	-63.975%
2024-07-23	4.1000	4.1122	3.8800	4.0600	+0.495%	52,878	-71.429%
2024-07-22	4.0800	4.1600	3.9400	4.0400	+1.000%	81,440	-71.287%
2024-07-19	4.2600	4.3400	3.9100	4.0000	-6.542%	73,477	-71.000%
2024-07-18	4.5000	4.6400	4.2600	4.2800	-7.359%	101,406	-72.897%
2024-07-17	4.4200	4.8198	4.4200	4.6200	+3.125%	114,796	-74.892%
2024-07-16	4.5600	4.5800	4.4000	4.4800	-1.322%	61,944	-74.107%
2024-07-15	4.4600	4.7000	4.3400	4.5400	+0.889%	179,328	-74.449%
2024-07-12	4.3200	5.0800	4.3200	4.5000	+3.211%	948,488	-74.222%
2024-07-11	4.5400	4.5600	4.3200	4.3600	-1.802%	44,174	-73.394%
2024-07-10	4.4800	4.6000	4.4000	4.4400	-1.333%	19,851	-73.874%
2024-07-09	4.4000	4.7000	4.4000	4.5000	-0.881%	40,333	-74.222%
2024-07-08	4.3800	4.5800	4.3600	4.5400	+3.653%	30,220	-74.449%
2024-07-05	4.3800	4.5200	4.3400	4.3800	-1.794%	26,421	-73.516%
2024-07-03	4.4200	4.6000	4.4000	4.4600	0.000%	55,296	-73.991%
2024-07-02	4.4800	4.5800	4.4600	4.4600	-1.327%	16,299	-73.991%
2024-07-01	4.6200	4.6200	4.4200	4.5200	-2.165%	33,148	-74.336%
2024-06-28	4.7200	4.7948	4.5200	4.6200	-3.750%	54,084	-74.892%
2024-06-27	4.8000	4.8000	4.7000	4.8000	+2.128%	25,912	-75.833%
2024-06-26	4.7000	4.9600	4.6600	4.7000	-1.674%	152,414	-75.319%
2024-06-25	4.6400	4.9000	4.6400	4.7800	+1.702%	83,755	-75.732%
2024-06-24	4.7200	4.8000	4.6000	4.7000	+0.427%	68,648	-75.319%
2024-06-21	5.0000	5.7600	4.5634	4.6800	+2.632%	700,007	-75.214%
2024-06-20	4.4200	5.2600	4.4200	4.5600	+2.242%	462,926	-74.561%
2024-06-18	4.6800	4.6800	4.3200	4.4600	-1.762%	75,603	-73.991%
2024-06-17	4.7600	4.8998	4.3400	4.5400	-5.417%	46,257	-74.449%
2024-06-14	4.8800	5.4000	4.7400	4.8000	-4.762%	124,411	-75.833%
2024-06-13	4.8200	5.1788	4.6810	5.0400	+2.857%	88,471	-76.984%
2024-06-12	4.9600	5.6000	4.7410	4.9000	-6.489%	225,888	-76.327%
2024-06-11	5.9000	6.1600	4.6202	5.2400	-3.321%	1,392,049	-77.863%
2024-06-10	4.5000	5.7000	4.2400	5.4200	+22.072%	903,755	-78.598%
2024-06-07	4.8600	4.9400	4.4000	4.4400	-9.756%	93,292	-73.874%
2024-06-06	4.8200	5.0400	4.8000	4.9200	+0.820%	47,832	-76.423%
2024-06-05	5.0600	5.1100	4.4796	4.8800	-2.789%	122,763	-76.230%
2024-06-04	5.2000	5.4600	5.0200	5.0200	-5.283%	108,469	-76.892%
2024-06-03	5.3000	5.4800	5.0000	5.3000	+1.923%	115,470	-78.113%
2024-05-31	5.6800	5.9100	5.0600	5.2000	-9.408%	128,473	-77.692%
2024-05-30	5.7200	6.1800	5.5800	5.7400	-4.013%	183,358	-79.791%
2024-05-29	6.7800	6.7800	5.8600	5.9800	-15.057%	279,929	-80.602%
2024-05-28	7.1000	7.3400	6.4200	7.0400	-14.355%	559,236	-83.523%
2024-05-24	10.3400	11.3200	6.0600	8.2200	+71.967%	19,558,052	-85.888%
2024-05-23	5.8000	6.1926	4.6600	4.7800	-34.771%	565,903	-75.732%
2024-05-22	7.4400	7.9680	6.8080	7.3280	-1.505%	555,226	-84.170%
2024-05-21	8.4960	8.7120	7.2320	7.4400	-30.441%	557,806	-84.409%
2024-05-20	11.8400	11.8400	8.8080	10.6960	-22.538%	972,918	-89.155%
2024-05-17	25.3440	47.5200	12.4800	13.8080	+30.264%	7,084,282	-91.599%
2024-05-16	8.1360	13.7600	7.7680	10.6000	+27.404%	1,149,359	-89.057%
2024-05-15	7.0560	8.4560	7.0560	8.3200	+18.182%	198,733	-86.058%
2024-05-14	7.2800	7.7600	6.8000	7.0400	-4.968%	110,123	-83.523%
2024-05-13	7.4960	7.8160	7.2480	7.4080	-5.703%	87,899	-84.341%
2024-05-10	7.2000	8.1600	6.8800	7.8560	+7.322%	171,792	-85.234%
2024-05-09	7.2720	7.8960	7.1200	7.3200	+2.694%	60,730	-84.153%
2024-05-08	7.2000	7.3600	7.1200	7.1280	-1.547%	48,683	-83.726%
2024-05-07	6.8800	7.5200	6.8800	7.2400	-0.549%	73,829	-83.978%
2024-05-06	7.5120	7.5120	7.0400	7.2800	+0.552%	108,302	-84.066%
2024-05-03	7.4640	7.7600	7.1600	7.2400	-6.605%	157,121	-83.978%
2024-05-02	8.3520	9.2000	7.5200	7.7520	-16.895%	243,203	-85.036%
2024-05-01	11.1760	11.8000	8.6160	9.3280	+25.376%	2,267,188	-87.564%
2024-04-30	7.0560	9.0400	6.8240	7.4400	+3.333%	382,101	-84.409%
2024-04-29	9.7680	9.8400	7.1520	7.2000	-12.621%	566,410	-83.889%
2024-04-26	7.2000	8.4000	7.1200	8.2400	+12.568%	46,616	-85.922%
2024-04-25	7.2000	7.3520	6.8400	7.3200	+2.007%	20,017	-84.153%
2024-04-24	7.2320	7.3440	7.0560	7.1760	-2.394%	22,602	-83.835%
2024-04-23	7.3600	7.7200	7.1040	7.3520	+0.657%	35,620	-84.222%
2024-04-22	8.3600	8.7280	7.2240	7.3040	-3.284%	91,359	-84.118%
2024-04-19	7.4400	8.8000	7.4360	7.5520	+0.319%	56,236	-84.640%
2024-04-18	7.8400	8.1600	7.2880	7.5280	-9.952%	47,028	-84.591%
2024-04-17	8.0000	8.7200	7.8480	8.3600	+2.451%	54,781	-86.124%
2024-04-16	8.8000	9.0320	7.6880	8.1600	-9.735%	88,701	-85.784%
2024-04-15	12.7200	13.6000	8.8800	9.0400	-26.813%	188,332	-87.168%
2024-04-12	14.2000	15.0400	12.0000	12.3520	+2.252%	228,822	-90.609%
2024-04-11	9.5840	14.4000	9.5840	12.0800	+26.254%	615,903	-90.397%
2024-04-10	9.6560	10.1920	9.2400	9.5680	-0.911%	26,326	-87.876%
2024-04-09	9.2800	10.3280	9.1200	9.6560	+0.500%	37,118	-87.987%
2024-04-08	9.7840	10.4000	9.5600	9.6080	-1.959%	23,761	-87.927%
2024-04-05	9.8400	10.0000	9.2000	9.8000	+1.829%	24,151	-88.163%
2024-04-04	8.9760	10.4000	8.9760	9.6240	-4.901%	42,634	-87.947%
2024-04-03	10.2560	10.8000	8.9280	10.1200	-0.862%	61,903	-88.538%
2024-04-02	11.1520	11.1520	9.2080	10.2080	-13.550%	60,634	-88.636%
2024-04-01	10.4000	12.0000	8.9600	11.8080	+26.587%	130,033	-90.176%
2024-03-28	20.0000	21.6000	8.3200	9.3280	-29.290%	1,004,197	-87.564%
2024-03-27	12.0000	13.6000	12.0000	13.1920	+0.182%	15,683	-91.207%
2024-03-26	12.0000	15.8720	12.0000	13.1680	-0.242%	25,626	-91.191%
2024-03-25	13.2000	13.2960	11.3600	13.2000	-32.238%	36,206	-91.212%
2024-03-22	18.0000	20.0000	16.4000	19.4800	+16.507%	33,981	-94.045%
2024-03-21	16.7200	17.3680	15.6000	16.7200	+2.501%	6,396	-93.062%
2024-03-20	14.8000	18.4000	14.0800	16.3120	+14.262%	27,917	-92.889%
2024-03-19	13.6000	14.8000	13.2000	14.2760	+2.735%	7,115	-91.874%
2024-03-18	12.8000	15.8320	12.2480	13.8960	+2.176%	20,701	-91.652%
2024-03-15	12.4240	14.4000	12.0880	13.6000	+8.349%	9,462	-91.471%
2024-03-14	13.2240	13.3200	12.0000	12.5520	-4.388%	2,922	-90.758%
2024-03-13	12.8000	13.2000	12.0800	13.1280	+1.171%	3,222	-91.164%
2024-03-12	14.1600	14.5440	12.8080	12.9760	-11.704%	4,102	-91.060%
2024-03-11	13.6000	15.2000	13.6000	14.6960	+2.340%	2,545	-92.107%
2024-03-08	14.3200	14.9040	13.6000	14.3600	+1.470%	4,612	-91.922%
2024-03-07	14.2400	14.7040	13.7360	14.1520	-2.265%	2,310	-91.803%
2024-03-06	16.1600	16.1600	14.0000	14.4800	-7.179%	12,464	-91.989%
2024-03-05	16.9280	20.0000	15.5280	15.6000	-7.561%	14,956	-92.564%
2024-03-04	17.5760	17.5760	16.4480	16.8760	-4.114%	7,627	-93.126%
2024-03-01	24.0000	24.4000	16.4480	17.6000	-14.330%	104,352	-93.409%
2024-02-29	22.3840	23.1040	20.0800	20.5440	-3.640%	26,563	-94.354%
2024-02-28	21.6000	23.9920	20.8400	21.3200	-4.991%	2,049	-94.559%
2024-02-27	23.6000	24.0000	22.1760	22.4400	-3.376%	897	-94.831%
2024-02-26	23.4480	24.8000	22.4000	23.2240	-0.786%	2,229	-95.005%
2024-02-23	23.6080	25.2000	23.4000	23.4080	-1.977%	896	-95.044%
2024-02-22	23.6800	25.4400	23.6800	23.8800	-1.224%	1,511	-95.142%
2024-02-21	23.3760	24.8000	23.2160	24.1760	+2.999%	1,724	-95.202%
2024-02-20	23.9440	24.6960	23.2000	23.4720	-3.296%	2,583	-95.058%
2024-02-16	23.2080	24.5960	22.7440	24.2720	+4.225%	3,508	-95.221%
2024-02-15	23.3600	24.1600	22.4000	23.2880	+3.964%	3,469	-95.019%
2024-02-14	22.2400	24.4400	22.2400	22.4000	-1.408%	2,923	-94.821%
2024-02-13	33.6000	38.7520	20.8080	22.7200	-25.263%	35,317	-94.894%
2024-02-12	26.4000	30.4000	25.0400	30.4000	+18.233%	6,200	-96.184%
2024-02-09	28.8000	29.2000	24.8080	25.7120	-10.722%	4,222	-95.488%
2024-02-08	31.2000	33.6000	28.4080	28.8000	+16.129%	13,426	-95.972%
2024-02-07	27.0000	27.2000	24.8000	24.8000	-11.175%	1,688	-95.323%
2024-02-06	26.5600	29.3440	25.2160	27.9200	+8.318%	8,773	-95.845%
2024-02-05	29.0560	29.6000	22.4160	25.7760	-18.119%	11,767	-95.500%
2024-02-02	29.5840	56.8000	28.3200	31.4800	-0.127%	160,030	-96.315%
2024-02-01	30.3200	34.8000	29.5920	31.5200	+1.026%	8,023	-96.320%
2024-01-31	31.6000	31.9840	29.2000	31.2000	0.000%	388	-96.282%
2024-01-30	30.8000	31.2000	30.4000	31.2000	-1.763%	261	-96.282%
2024-01-29	32.8000	32.8000	29.3040	31.7600	-3.147%	331	-96.348%
2024-01-26	32.8000	32.8000	30.9600	32.7920	+5.130%	206	-96.463%
2024-01-25	32.7200	32.7200	30.6960	31.1920	-4.879%	279	-96.281%
2024-01-24	32.0000	32.8000	30.7520	32.7920	+9.307%	1,409	-96.463%
2024-01-23	32.3360	32.3360	29.6000	30.0000	-2.597%	82	-96.133%
2024-01-22	32.6800	32.7600	29.2720	30.8000	-6.780%	931	-96.234%
2024-01-19	32.8000	34.7520	32.1600	33.0400	+2.993%	804	-96.489%
2024-01-18	38.5840	39.2000	32.0000	32.0800	-18.163%	1,194	-96.384%
2024-01-17	38.4000	39.2000	36.0000	39.2000	+3.158%	538	-97.041%
2024-01-16	36.8000	39.6000	36.8000	38.0000	+1.064%	2,195	-96.947%
2024-01-12	35.4400	38.1680	35.4400	37.6000	+4.444%	341	-96.915%
2024-01-11	35.2000	36.8000	34.0000	36.0000	+2.273%	651	-96.778%
2024-01-10	35.5840	39.1920	33.8640	35.2000	+3.945%	80	-96.705%
2024-01-09	34.4000	40.0000	33.3440	33.8640	-1.190%	526	-96.575%
2024-01-08	37.6000	38.4000	28.0400	34.2720	-6.890%	1,362	-96.615%
2024-01-05	38.7920	38.7920	36.8000	36.8080	-6.083%	839	-96.849%
2024-01-04	39.2000	39.2000	37.6000	39.1920	-0.020%	620	-97.040%
2024-01-03	34.4000	39.8000	34.0000	39.2000	+13.953%	3,147	-97.041%
2024-01-02	34.4880	36.4000	34.4000	34.4000	-2.373%	356	-96.628%
2023-12-29	38.4000	38.4000	34.3920	35.2360	-3.727%	743	-96.708%
2023-12-28	33.6000	36.8000	33.6000	36.6000	+5.172%	1,956	-96.831%
2023-12-27	32.4360	34.8000	32.1600	34.8000	+3.571%	880	-96.667%
2023-12-26	33.5840	34.4000	32.7360	33.6000	-2.257%	329	-96.548%
2023-12-22	34.3920	34.3920	31.8400	34.3760	+3.293%	2,173	-96.626%
2023-12-21	32.8000	36.0000	32.8000	33.2800	+4.000%	384	-96.514%
2023-12-20	35.2800	35.3600	32.0000	32.0000	-9.297%	1,090	-96.375%
2023-12-19	36.0080	36.0160	35.2000	35.2800	-2.022%	410	-96.712%
2023-12-18	36.0000	37.7920	32.0880	36.0080	-5.082%	1,627	-96.778%
2023-12-15	36.8000	38.4000	34.5040	37.9360	+3.087%	516	-96.942%
2023-12-14	36.8080	38.3600	36.4000	36.8000	0.000%	510	-96.848%
2023-12-13	37.5120	37.5120	35.2800	36.8000	+2.222%	231	-96.848%
2023-12-12	37.7840	39.4080	34.6320	36.0000	-4.276%	663	-96.778%
2023-12-11	40.4320	40.4320	37.6000	37.6080	+0.021%	293	-96.916%
2023-12-08	38.8000	39.2000	37.6000	37.6000	-3.093%	281	-96.915%
2023-12-07	39.1280	40.0000	38.8000	38.8000	-0.431%	321	-97.010%
2023-12-06	38.9520	41.6000	38.8000	38.9680	-4.471%	550	-97.023%
2023-12-05	39.0720	43.0720	39.0720	40.7920	+1.756%	334	-97.156%
2023-12-04	37.6000	43.2000	37.2000	40.0880	+6.731%	3,957	-97.106%
2023-12-01	40.8000	41.2000	34.4000	37.5600	-4.184%	2,203	-96.912%
2023-11-30	36.7120	39.9920	35.2000	39.2000	+11.338%	3,104	-97.041%
2023-11-29	35.5200	36.7920	34.2400	35.2080	+2.659%	203	-96.705%
2023-11-28	34.4000	35.0400	33.6000	34.2960	-3.533%	214	-96.618%
2023-11-27	38.0000	38.0000	33.6000	35.5520	-1.244%	105	-96.737%
2023-11-24	36.6880	36.6880	33.6000	36.0000	+1.055%	49	-96.778%
2023-11-22	33.6160	35.6240	33.6000	35.6240	+3.582%	241	-96.744%
2023-11-21	34.4000	34.4960	32.0000	34.3920	-0.301%	600	-96.627%

.dark-mode .Xs8HCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xs8HCm{ color: #333333; background-color: white; border: 2px solid #333333; }AKANAkanda Corp. Common Sharesstock NASDAQ

AKAN
Akanda Corp. Common Shares
stock NASDAQ