Dark

AKAN
Akanda Corp. Common Shares
stock NASDAQ

At Close

Jan 12, 2026 3:59:30 PM EST

2.63USD+7.479%(+0.18)3,587,778

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 12, 2026 9:28:30 AM EST

2.75USD+12.383%(+0.30)232,462

After-hours

Jan 12, 2026 4:58:30 PM EST

2.60USD-1.141%(-0.03)45,033

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-12	2.7500	3.4000	2.3300	2.6300	+7.479%	3,587,778	0.000%
2026-01-09	2.3510	2.5485	2.2500	2.4470	+4.106%	285,067	+7.479%
2026-01-08	2.4775	2.7300	2.3375	2.3505	-14.806%	457,436	+11.891%
2026-01-07	2.5565	2.8450	2.4005	2.7590	+4.349%	273,510	-4.676%
2026-01-06	2.6000	2.6750	2.3055	2.6440	-2.074%	154,784	-0.530%
2026-01-05	2.4750	2.8995	2.1995	2.7000	+9.645%	463,056	-2.593%
2026-01-02	2.2540	2.5000	2.2050	2.4625	+7.697%	326,878	+6.802%
2025-12-31	2.2895	2.3400	2.2000	2.2865	-2.702%	58,221	+15.023%
2025-12-30	2.3555	2.4080	2.2100	2.3500	-1.385%	193,827	+11.915%
2025-12-29	2.6925	3.1750	2.2500	2.3830	+5.911%	696,402	+10.365%
2025-12-26	2.5385	2.5385	2.0790	2.2500	-10.316%	211,348	+16.889%
2025-12-24	2.6500	2.7120	2.4260	2.5088	-10.830%	156,317	+4.831%
2025-12-23	2.9085	2.9300	2.4595	2.8135	-11.274%	461,775	-6.522%
2025-12-22	3.0500	3.2250	2.8700	3.1710	+3.374%	324,167	-17.061%
2025-12-19	3.5000	3.6310	2.9550	3.0675	-10.425%	909,987	-14.262%
2025-12-18	4.2915	4.8700	3.3005	3.4245	-7.446%	2,489,217	-23.200%
2025-12-17	4.3845	5.3000	3.6150	3.7000	-0.671%	4,816,660	-28.919%
2025-12-16	3.3500	3.9925	3.2225	3.7250	+2.546%	333,241	-29.396%
2025-12-15	4.2425	4.2485	3.2565	3.6325	-22.713%	663,354	-27.598%
2025-12-12	5.6500	6.1500	4.0005	4.7000	+19.532%	12,030,163	-44.043%
2025-12-11	4.0270	4.0365	3.7000	3.9320	-4.098%	627,888	-33.113%
2025-12-10	4.1000	4.1500	3.8100	4.1000	-1.549%	66,275	-35.854%
2025-12-09	4.2000	4.3345	3.9335	4.1645	-7.712%	101,351	-36.847%
2025-12-08	4.4090	4.7875	4.0650	4.5125	-3.764%	355,024	-41.717%
2025-12-05	6.0500	6.7000	4.2500	4.6890	-0.877%	6,186,270	-43.911%
2025-12-04	4.9500	5.2000	4.7000	4.7305	-6.327%	2,416,217	-44.403%
2025-12-03	5.0500	5.2040	4.8750	5.0500	0.000%	30,233	-47.921%
2025-12-02	4.9500	5.1000	4.6550	5.0500	+3.388%	32,824	-47.921%
2025-12-01	5.0000	5.0280	4.6555	4.8845	-5.155%	31,707	-46.156%
2025-11-28	5.5000	5.6000	4.9625	5.1500	-3.738%	38,015	-48.932%
2025-11-26	5.2500	5.6500	5.1500	5.3500	+4.902%	33,253	-50.841%
2025-11-25	4.8750	5.2990	4.8300	5.1000	+4.712%	61,504	-48.431%
2025-11-24	4.5000	5.3500	4.5000	4.8705	+8.777%	44,181	-46.001%
2025-11-21	4.5500	4.7575	4.4000	4.4775	-2.547%	22,407	-41.262%
2025-11-20	4.5000	4.8000	4.5000	4.5945	-0.444%	16,969	-42.758%
2025-11-19	4.9140	5.0045	4.4000	4.6150	-10.388%	38,432	-43.012%
2025-11-18	5.0500	5.2500	4.8750	5.1500	-0.962%	36,388	-48.932%
2025-11-17	5.5500	5.7000	4.8170	5.2000	-10.345%	83,745	-49.423%
2025-11-14	7.3500	7.5000	5.7500	5.8000	-10.078%	1,545,548	-54.655%
2025-11-13	6.5500	6.6500	6.1000	6.4500	-3.008%	277,030	-59.225%
2025-11-12	6.6000	6.8500	6.4000	6.6500	-0.746%	14,940	-60.451%
2025-11-11	6.4500	6.9000	6.0000	6.7000	-1.471%	29,240	-60.746%
2025-11-10	6.7500	7.2500	6.7000	6.8000	+2.256%	41,759	-61.324%
2025-11-07	6.6500	6.6500	6.2525	6.6500	0.000%	15,050	-60.451%
2025-11-06	7.0000	7.0000	6.5500	6.6500	-5.000%	15,624	-60.451%
2025-11-05	7.3000	7.3000	6.7500	7.0000	-4.437%	19,766	-62.429%
2025-11-04	7.9500	8.1500	7.2500	7.3250	-6.688%	29,823	-64.096%
2025-11-03	8.1500	8.8750	7.8000	7.8500	-2.484%	40,092	-66.497%
2025-10-31	8.0500	8.4000	7.7000	8.0500	0.000%	27,940	-67.329%
2025-10-30	8.0000	8.3500	7.7000	8.0500	-4.167%	24,860	-67.329%
2025-10-29	9.6500	9.8500	8.1750	8.4000	-13.402%	72,263	-68.690%
2025-10-28	10.3500	10.4000	9.6500	9.7000	-7.619%	40,016	-72.887%
2025-10-27	10.9500	11.1460	10.3000	10.5000	-4.977%	44,343	-74.952%
2025-10-24	11.4500	11.9000	10.9000	11.0500	-3.493%	40,980	-76.199%
2025-10-23	10.7000	11.5000	10.5000	11.4500	+5.530%	71,139	-77.031%
2025-10-22	10.7500	11.3000	10.7000	10.8500	-1.364%	57,982	-75.760%
2025-10-21	10.9000	12.0000	10.6750	11.0000	-0.452%	119,743	-76.091%
2025-10-20	11.1000	12.5000	10.7500	11.0500	-3.493%	219,699	-76.199%
2025-10-17	13.7500	14.2000	11.2000	11.4500	+2.691%	3,248,682	-77.031%
2025-10-16	11.7500	12.5000	11.1000	11.1500	-5.106%	1,921,281	-76.413%
2025-10-15	12.0000	12.8000	11.2500	11.7500	-0.844%	90,976	-77.617%
2025-10-14	11.1000	12.0500	11.1000	11.8500	+7.240%	32,938	-77.806%
2025-10-13	10.7500	11.3500	10.5500	11.0500	+1.376%	52,228	-76.199%
2025-10-10	11.5000	12.2500	10.8250	10.9000	-6.034%	71,393	-75.872%
2025-10-09	12.3000	12.5000	11.4500	11.6000	-5.306%	43,515	-77.328%
2025-10-08	11.8000	13.4000	11.4000	12.2500	+4.255%	93,859	-78.531%
2025-10-07	13.5500	13.7000	11.0505	11.7500	-15.468%	99,509	-77.617%
2025-10-06	14.5500	14.9375	13.3000	13.9000	-8.852%	81,969	-81.079%
2025-10-03	15.9000	15.9980	15.0000	15.2500	-4.088%	91,081	-82.754%
2025-10-02	15.0000	16.5935	14.2050	15.9000	-5.638%	171,569	-83.459%
2025-10-01	23.2000	46.4500	16.3000	16.8500	-22.618%	6,215,159	-84.392%
2025-09-30	21.6000	22.8500	19.4500	21.7750	-8.700%	98,282	-87.922%
2025-09-29	20.0000	26.2925	19.1370	23.8500	+22.938%	154,229	-88.973%
2025-09-26	18.7500	20.9425	18.7500	19.4000	+2.375%	13,382	-86.443%
2025-09-25	20.1000	20.5605	18.4600	18.9500	-11.963%	10,343	-86.121%
2025-09-24	18.0000	22.4000	18.0000	21.5250	+18.595%	54,948	-87.782%
2025-09-23	17.8160	18.2500	17.5000	18.1500	+0.833%	5,326	-85.510%
2025-09-22	17.6000	18.3970	17.4000	18.0000	+2.273%	2,719	-85.389%
2025-09-19	17.8500	17.9500	17.5000	17.6000	-2.762%	3,218	-85.057%
2025-09-18	17.2500	18.3000	16.8575	18.1000	+4.928%	8,405	-85.470%
2025-09-17	17.1000	18.5000	16.5290	17.2500	+1.620%	52,030	-84.754%
2025-09-16	16.9000	18.1500	16.5000	16.9750	+2.879%	3,054	-84.507%
2025-09-15	17.9500	18.1000	16.5000	16.5000	-7.821%	3,160	-84.061%
2025-09-12	17.1000	18.4000	17.0000	17.9000	+5.605%	2,840	-85.307%
2025-09-11	16.3500	17.1000	16.3500	16.9500	+3.670%	2,963	-84.484%
2025-09-10	16.3000	16.4000	15.8000	16.3500	-0.608%	2,928	-83.914%
2025-09-09	16.7500	16.8000	15.7000	16.4500	-1.791%	10,269	-84.012%
2025-09-08	17.1500	17.1500	16.2500	16.7500	-2.899%	4,532	-84.299%
2025-09-05	17.6000	17.9000	16.9000	17.2500	-2.542%	4,276	-84.754%
2025-09-04	18.2500	18.3765	16.8005	17.7000	-2.479%	11,747	-85.141%
2025-09-03	17.6000	19.3000	16.7500	18.1500	+3.125%	31,352	-85.510%
2025-09-02	18.5500	18.5500	17.2500	17.6000	-3.825%	7,528	-85.057%
2025-08-29	19.6500	19.9500	18.2500	18.3000	-9.181%	8,709	-85.628%
2025-08-28	19.0500	20.4500	17.8000	20.1500	+2.806%	32,221	-86.948%
2025-08-27	20.3000	21.8000	18.7875	19.6000	-10.092%	31,039	-86.582%
2025-08-26	18.0000	21.9490	16.1000	21.8000	+15.305%	151,185	-87.936%
2025-08-25	18.9063	21.0500	17.6563	18.9063	-3.968%	36,257	-86.089%
2025-08-22	20.3125	20.8594	19.5313	19.6875	-3.817%	294,138	-86.641%
2025-08-21	20.4688	21.0938	20.3125	20.4688	0.000%	1,093	-87.151%
2025-08-20	20.3125	20.4688	20.0000	20.4688	-0.757%	108	-87.151%
2025-08-19	20.7813	21.5625	20.3547	20.6250	-1.493%	1,266	-87.248%
2025-08-18	21.4063	21.4609	20.6250	20.9375	-1.471%	693	-87.439%
2025-08-15	21.7188	22.3438	20.7813	21.2500	0.000%	3,134	-87.624%
2025-08-14	21.5625	21.6922	20.4688	21.2500	-0.730%	2,313	-87.624%
2025-08-13	21.0938	21.7188	20.3125	21.4063	+3.008%	3,573	-87.714%
2025-08-12	21.4063	21.8750	20.0000	20.7813	-2.920%	8,987	-87.344%
2025-08-11	19.3750	22.8125	19.3750	21.4063	+16.102%	31,430	-87.714%
2025-08-08	18.7500	19.0625	16.7250	18.4375	-8.527%	6,243	-85.736%
2025-08-07	17.0313	21.0938	16.0938	20.1563	+20.561%	63,163	-86.952%
2025-08-06	16.7188	17.3438	16.0938	16.7188	+1.895%	4,482	-84.269%
2025-08-05	17.1875	17.1875	16.1969	16.4078	-1.860%	8,306	-83.971%
2025-08-04	16.0938	17.1875	15.6250	16.7188	-2.727%	15,299	-84.269%
2025-08-01	17.9688	26.8750	16.0938	17.1875	-3.509%	530,453	-84.698%
2025-07-31	18.4375	18.5938	17.8125	17.8125	-2.979%	1,495	-85.235%
2025-07-30	21.8750	22.1875	17.1813	18.3594	-15.468%	15,752	-85.675%
2025-07-29	19.0625	22.8125	18.7500	21.7188	+10.757%	16,214	-87.891%
2025-07-28	19.8438	19.9859	19.5313	19.6094	-1.181%	326	-86.588%
2025-07-25	19.8438	19.8438	19.0641	19.8438	+0.794%	1,237	-86.746%
2025-07-24	20.1563	20.3125	19.5313	19.6875	-2.326%	1,129	-86.641%
2025-07-23	20.6250	20.6250	19.5469	20.1563	-3.731%	1,735	-86.952%
2025-07-22	20.3125	21.0938	19.6875	20.9375	+8.943%	4,278	-87.439%
2025-07-21	18.9063	19.3750	18.9063	19.2188	+1.653%	1,995	-86.315%
2025-07-18	19.6875	20.0000	18.2813	18.9063	-3.200%	1,739	-86.089%
2025-07-17	20.6250	20.9375	17.5000	19.5313	-3.325%	3,084	-86.534%
2025-07-16	20.3125	20.5766	19.6875	20.2031	+0.232%	1,237	-86.982%
2025-07-15	21.4063	21.4063	19.5313	20.1563	-3.008%	4,250	-86.952%
2025-07-14	20.9375	21.4047	20.7031	20.7813	-2.920%	1,663	-87.344%
2025-07-11	22.0313	22.0984	21.0938	21.4063	-2.837%	2,906	-87.714%
2025-07-10	21.2500	22.5000	21.0938	22.0313	+4.444%	4,560	-88.062%
2025-07-09	22.1875	22.6563	21.0938	21.0938	-4.929%	3,524	-87.532%
2025-07-08	20.0000	23.2813	19.5328	22.1875	+10.938%	5,757	-88.146%
2025-07-07	21.4063	21.4063	19.8438	20.0000	-6.570%	1,918	-86.850%
2025-07-03	20.9375	22.0313	20.6250	21.4063	+5.385%	1,508	-87.714%
2025-07-02	20.7813	21.7188	20.0000	20.3125	-2.256%	2,085	-87.052%
2025-07-01	21.4063	21.6406	20.4688	20.7813	-5.000%	2,071	-87.344%
2025-06-30	22.6563	23.2813	20.0016	21.8750	-3.448%	8,018	-87.977%
2025-06-27	23.1250	23.1250	22.0313	22.6563	0.000%	3,949	-88.392%
2025-06-26	22.1875	22.6563	21.5625	22.6563	+1.683%	6,161	-88.392%
2025-06-25	19.1609	22.5000	19.1000	22.2813	+18.380%	29,391	-88.196%
2025-06-24	19.5313	19.5313	18.8219	18.8219	-2.462%	829	-86.027%
2025-06-23	19.8438	20.0000	19.2359	19.2969	-3.516%	1,058	-86.371%
2025-06-20	20.4688	20.4688	20.0000	20.0000	-1.538%	987	-86.850%
2025-06-18	20.3125	20.7813	19.6875	20.3125	-0.764%	1,291	-87.052%
2025-06-17	20.0000	20.6250	20.0000	20.4688	+2.344%	606	-87.151%
2025-06-16	19.5313	21.9531	19.5313	20.0000	+0.787%	9,234	-86.850%
2025-06-13	20.3125	20.7813	19.6875	19.8438	-5.506%	1,517	-86.746%
2025-06-12	21.5625	21.7188	20.4688	21.0000	-1.176%	2,334	-87.476%
2025-06-11	21.8750	22.8547	20.3016	21.2500	-4.225%	1,380	-87.624%
2025-06-10	22.9688	22.9688	22.0313	22.1875	-3.072%	1,015	-88.146%
2025-06-09	20.7813	23.1250	20.5453	22.8906	+7.720%	4,071	-88.511%
2025-06-06	20.0000	21.3281	20.0000	21.2500	+7.086%	1,516	-87.624%
2025-06-05	22.9688	22.9688	19.8438	19.8438	-11.805%	3,540	-86.746%
2025-06-04	19.2188	22.8625	19.2188	22.5000	+14.650%	6,327	-88.311%
2025-06-03	19.0625	19.6250	18.1813	19.6250	+6.441%	1,619	-86.599%
2025-06-02	18.7500	18.7500	18.1250	18.4375	-0.849%	898	-85.736%
2025-05-30	19.0625	19.3750	18.5953	18.5953	-3.244%	469	-85.857%
2025-05-29	20.1563	20.1563	19.0625	19.2188	-1.600%	483	-86.315%
2025-05-28	18.9063	19.5313	18.6719	19.5313	+3.306%	278	-86.534%
2025-05-27	20.3125	20.3125	18.9063	18.9063	-3.968%	321	-86.089%
2025-05-23	18.9063	19.7609	18.5156	19.6875	+4.132%	545	-86.641%
2025-05-22	19.6875	20.1547	18.7500	18.9063	-3.200%	1,150	-86.089%
2025-05-21	19.3750	19.5469	19.3750	19.5313	+1.626%	574	-86.534%
2025-05-20	19.2844	19.8438	18.9594	19.2188	+0.409%	1,174	-86.315%
2025-05-19	18.2813	19.5297	18.0828	19.1406	+2.083%	1,049	-86.260%
2025-05-16	18.2813	19.2719	18.2813	18.7500	+2.564%	886	-85.973%
2025-05-15	17.9688	18.3594	17.9688	18.2813	+0.862%	882	-85.614%
2025-05-14	19.0625	19.0625	18.1250	18.1250	-4.918%	595	-85.490%
2025-05-13	19.5313	19.5313	18.7500	19.0625	+1.683%	1,699	-86.203%
2025-05-12	18.2813	18.9063	18.1250	18.7469	+3.431%	1,320	-85.971%
2025-05-09	18.7500	18.9063	17.9688	18.1250	-3.599%	1,303	-85.490%
2025-05-08	17.9688	18.9063	17.3438	18.8016	+4.291%	1,415	-86.012%
2025-05-07	18.7500	18.7500	17.9688	18.0281	-3.882%	483	-85.412%
2025-05-06	18.9063	19.3750	18.7500	18.7562	-5.481%	1,300	-85.978%
2025-05-05	20.1563	20.1563	19.5313	19.8438	-1.550%	1,472	-86.746%
2025-05-02	19.6875	20.9547	19.6875	20.1563	+2.373%	976	-86.952%
2025-05-01	20.3125	20.3125	19.3750	19.6891	-5.256%	1,293	-86.642%
2025-04-30	18.7500	21.9125	18.1266	20.7813	+9.917%	15,478	-87.344%
2025-04-29	18.4375	19.2156	17.3438	18.9063	+5.217%	3,593	-86.089%
2025-04-28	17.9688	19.3750	17.9688	17.9688	0.000%	793	-85.364%
2025-04-25	18.4375	19.1625	16.8750	17.9688	-2.542%	2,339	-85.364%
2025-04-24	17.5000	19.0625	17.5000	18.4375	+5.357%	4,671	-85.736%
2025-04-23	18.2813	18.2813	16.7906	17.5000	-3.448%	1,688	-84.971%
2025-04-22	17.9688	19.3750	17.1875	18.1250	-0.855%	2,930	-85.490%
2025-04-21	17.3438	18.4375	17.1875	18.2813	+6.364%	2,211	-85.614%
2025-04-17	17.5000	17.7094	17.1875	17.1875	-1.786%	1,664	-84.698%
2025-04-16	17.6563	18.7500	17.1875	17.5000	0.000%	4,899	-84.971%
2025-04-15	17.9688	18.2813	17.0297	17.5000	-3.440%	575	-84.971%
2025-04-14	17.3438	18.4359	17.1875	18.1234	+5.445%	3,047	-85.488%
2025-04-11	16.7188	17.1875	16.4813	17.1875	+2.803%	1,011	-84.698%
2025-04-10	16.5625	16.7188	15.6250	16.7188	-2.727%	1,631	-84.269%
2025-04-09	17.3438	17.3438	14.5328	17.1875	0.000%	5,921	-84.698%
2025-04-08	18.2813	18.2813	16.4063	17.1875	-5.983%	1,225	-84.698%
2025-04-07	19.0625	19.0625	17.5000	18.2813	-4.098%	2,800	-85.614%
2025-04-04	20.7813	20.7813	19.0625	19.0625	-8.271%	1,622	-86.203%
2025-04-03	21.4063	21.4063	20.6250	20.7813	-2.920%	902	-87.344%
2025-04-02	21.7188	21.8750	20.4688	21.4063	-1.439%	1,988	-87.714%
2025-04-01	21.4063	21.7188	21.0938	21.7188	+0.725%	1,022	-87.891%
2025-03-31	22.1875	22.1875	20.6250	21.5625	-3.497%	1,043	-87.803%
2025-03-28	22.3438	22.5000	21.8750	22.3438	0.000%	979	-88.229%
2025-03-27	22.9688	23.5938	22.1875	22.3438	-2.721%	5,932	-88.229%
2025-03-26	24.2156	24.2188	22.5000	22.9688	-5.161%	1,866	-88.550%
2025-03-25	24.5313	24.5313	22.8906	24.2188	-1.274%	861	-89.141%
2025-03-24	23.9063	24.5313	23.9063	24.5313	+2.614%	469	-89.279%
2025-03-21	23.1250	24.2188	23.1250	23.9063	0.000%	603	-88.999%
2025-03-20	23.4375	24.2188	23.4359	23.9063	-0.649%	826	-88.999%
2025-03-19	23.5938	24.2188	23.1250	24.0625	+2.667%	479	-89.070%
2025-03-18	24.0625	24.0625	23.1250	23.4375	-1.961%	683	-88.779%
2025-03-17	22.8125	24.2188	22.8125	23.9063	+5.517%	1,132	-88.999%
2025-03-14	22.9688	23.1250	22.0313	22.6563	-0.732%	808	-88.392%
2025-03-13	23.4375	23.9047	22.7984	22.8234	+0.738%	532	-88.477%
2025-03-12	24.6875	24.6875	22.6563	22.6563	+0.695%	1,017	-88.392%
2025-03-11	23.7500	24.0625	22.3438	22.5000	-4.636%	2,870	-88.311%
2025-03-10	25.1563	25.1563	23.5938	23.5938	-5.625%	5,734	-88.853%
2025-03-07	25.7813	25.7813	24.6875	25.0000	-3.030%	746	-89.480%
2025-03-06	25.1563	26.5625	24.8438	25.7813	+3.125%	1,285	-89.799%
2025-03-05	24.6875	25.7813	24.6875	25.0000	+1.911%	3,351	-89.480%
2025-03-04	25.0000	25.7813	24.2188	24.5313	-3.086%	909	-89.279%
2025-03-03	26.0938	27.1875	24.8438	25.3125	-4.142%	3,408	-89.610%
2025-02-28	26.2500	26.7188	25.4688	26.4062	+1.185%	1,358	-90.040%
2025-02-27	26.2500	26.6406	26.0938	26.0969	-1.171%	677	-89.922%
2025-02-26	26.2500	26.8750	26.0938	26.4062	+0.595%	1,735	-90.040%
2025-02-25	26.2500	26.5625	25.7813	26.2500	+1.205%	3,657	-89.981%
2025-02-24	27.1875	27.1875	25.7813	25.9375	-5.143%	2,044	-89.860%
2025-02-21	26.9531	27.3438	26.7500	27.3438	+1.744%	1,185	-90.382%
2025-02-20	26.8750	27.3438	26.5625	26.8750	0.000%	2,018	-90.214%
2025-02-19	27.1875	27.1875	26.4062	26.8750	-1.714%	2,115	-90.214%
2025-02-18	27.1875	27.5031	26.4062	27.3438	+0.546%	2,312	-90.382%
2025-02-14	27.0313	27.8125	27.0313	27.1953	-1.108%	1,132	-90.329%
2025-02-13	26.8750	27.8125	26.8750	27.5000	+2.326%	2,090	-90.436%
2025-02-12	27.0313	27.5000	26.5625	26.8750	-0.578%	1,619	-90.214%
2025-02-11	26.5625	27.7406	26.5625	27.0313	+2.367%	2,101	-90.271%
2025-02-10	26.8750	27.3438	25.7813	26.4062	-0.588%	4,582	-90.040%
2025-02-07	25.3125	27.3438	25.3125	26.5625	+1.796%	3,661	-90.099%
2025-02-06	26.0938	28.7500	25.1563	26.0938	-1.765%	17,841	-89.921%
2025-02-05	24.6875	29.6875	24.6875	26.5625	+8.280%	70,078	-90.099%
2025-02-04	23.4375	24.8438	23.4375	24.5313	+6.081%	2,438	-89.279%
2025-02-03	24.8438	24.8438	22.8125	23.1250	-8.075%	6,129	-88.627%
2025-01-31	24.5313	26.5625	22.9688	25.1563	+2.548%	9,887	-89.545%
2025-01-30	25.3125	26.4062	24.3750	24.5313	-3.086%	4,042	-89.279%
2025-01-29	26.8750	27.8125	25.1734	25.3125	-9.497%	5,931	-89.610%
2025-01-28	25.7813	29.5312	25.3125	27.9687	+8.662%	10,878	-90.597%
2025-01-27	25.7813	26.4062	25.1563	25.7391	-0.164%	1,611	-89.782%
2025-01-24	25.7813	26.4062	25.0000	25.7813	0.000%	2,790	-89.799%
2025-01-23	25.0000	25.7813	24.1406	25.7813	+3.774%	2,920	-89.799%
2025-01-22	25.4688	25.4688	23.9063	24.8438	-2.454%	2,405	-89.414%
2025-01-21	25.1563	25.9375	24.6875	25.4688	+3.165%	2,635	-89.674%
2025-01-17	26.0938	26.0938	24.6875	24.6875	-5.389%	3,919	-89.347%
2025-01-16	25.6250	26.0938	25.3125	26.0938	+3.727%	7,364	-89.921%
2025-01-15	24.3750	25.7813	24.1406	25.1563	+5.229%	7,658	-89.545%
2025-01-14	26.0938	26.0938	23.7500	23.9063	-6.135%	4,955	-88.999%
2025-01-13	24.3750	25.4688	23.1250	25.4688	+4.487%	5,302	-89.674%
2025-01-10	24.6875	25.7813	23.2797	24.3750	-2.500%	3,944	-89.210%
2025-01-08	25.3125	25.4688	23.7500	25.0000	-1.841%	7,023	-89.480%
2025-01-07	26.5625	26.6406	25.0000	25.4688	-0.610%	3,217	-89.674%
2025-01-06	27.3438	27.6563	25.0000	25.6250	-1.797%	4,700	-89.737%
2025-01-03	25.7813	27.7422	25.3156	26.0938	-1.183%	6,722	-89.921%
2025-01-02	25.0000	26.8750	23.9063	26.4062	+5.625%	8,546	-90.040%
2024-12-31	22.8125	25.0000	22.8125	25.0000	+9.589%	7,930	-89.480%
2024-12-30	23.4375	23.4375	21.2500	22.8125	-5.195%	6,453	-88.471%
2024-12-27	23.5938	24.3750	23.2813	24.0625	0.000%	3,808	-89.070%
2024-12-26	23.9063	25.0000	22.6563	24.0625	0.000%	9,804	-89.070%
2024-12-24	25.6250	26.7188	23.7500	24.0625	-6.098%	12,494	-89.070%
2024-12-23	22.5000	25.7813	22.1875	25.6250	+16.312%	14,829	-89.737%
2024-12-20	21.2500	22.7984	21.2500	22.0313	+3.677%	3,336	-88.062%
2024-12-19	21.0938	23.2813	20.7813	21.2500	+3.030%	8,593	-87.624%
2024-12-18	21.8750	22.5000	20.0000	20.6250	-3.650%	4,184	-87.248%
2024-12-17	22.1875	22.1875	20.9375	21.4063	+1.481%	3,892	-87.714%
2024-12-16	22.9688	24.8438	20.9375	21.0938	-9.396%	8,473	-87.532%
2024-12-13	24.2188	24.6875	22.6563	23.2813	-4.487%	2,437	-88.703%
2024-12-12	24.5313	24.8438	23.5938	24.3750	+0.645%	2,042	-89.210%
2024-12-11	25.0000	25.0000	23.7500	24.2188	-1.899%	1,307	-89.141%
2024-12-10	25.7813	25.7813	24.3750	24.6875	-4.243%	1,177	-89.347%
2024-12-09	24.2188	25.7813	23.4375	25.7813	+7.143%	2,405	-89.799%
2024-12-06	24.8438	27.5000	22.8125	24.0625	+1.316%	14,499	-89.070%
2024-12-05	25.7813	25.7813	22.9688	23.7500	-8.867%	7,591	-88.926%
2024-12-04	26.4062	28.4375	23.9063	26.0609	-1.888%	13,704	-89.908%
2024-12-03	28.9063	30.1563	26.5625	26.5625	-10.526%	9,717	-90.099%
2024-12-02	27.8125	30.9375	27.3438	29.6875	+8.571%	12,466	-91.141%
2024-11-29	27.0313	27.9687	26.0938	27.3438	+2.941%	6,241	-90.382%
2024-11-27	25.3125	30.9375	25.3125	26.5625	+4.938%	22,188	-90.099%
2024-11-26	23.7500	27.6313	22.0313	25.3125	+8.000%	16,615	-89.610%
2024-11-25	22.1875	25.0000	21.5625	23.4375	+10.294%	14,492	-88.779%
2024-11-22	20.9375	21.4063	20.0234	21.2500	+1.493%	8,672	-87.624%
2024-11-21	21.7188	21.7188	20.3125	20.9375	-2.190%	2,585	-87.439%
2024-11-20	22.1875	22.1875	21.0938	21.4063	-2.143%	1,917	-87.714%
2024-11-19	22.0313	22.5313	20.6250	21.8750	-2.098%	3,828	-87.977%
2024-11-18	20.3125	23.1250	20.3125	22.3438	+2.878%	7,775	-88.229%
2024-11-15	21.4063	21.7188	19.2203	21.7188	-6.081%	8,643	-87.891%
2024-11-14	21.0938	24.5313	19.0625	23.1250	+10.283%	29,921	-88.627%
2024-11-13	22.1876	22.1876	19.0938	20.9688	-3.384%	24,714	-87.458%
2024-11-12	21.8032	22.9718	21.3594	21.7032	-9.215%	9,838	-87.882%
2024-11-11	24.5532	25.3032	20.0000	23.9062	-5.556%	8,210	-88.999%
2024-11-08	26.0312	26.0312	24.6312	25.3126	+2.157%	3,784	-89.610%
2024-11-07	24.0062	25.6188	23.7500	24.7782	-0.887%	2,213	-89.386%
2024-11-06	24.6062	25.7188	24.0344	25.0000	-0.658%	2,382	-89.480%
2024-11-05	23.8000	25.6250	23.5032	25.1656	+4.653%	2,993	-89.549%
2024-11-04	23.4062	25.3126	23.1250	24.0468	+2.737%	8,091	-89.063%
2024-11-01	22.5312	23.4562	22.5312	23.4062	+3.739%	1,965	-88.764%
2024-10-31	24.2656	24.8438	22.1876	22.5626	-5.510%	5,172	-88.344%
2024-10-30	26.2500	26.2500	23.8782	23.8782	-8.381%	6,045	-88.986%
2024-10-29	25.6562	26.8126	25.6282	26.0626	-1.778%	4,866	-89.909%
2024-10-28	26.6938	27.4968	25.6156	26.5344	+0.867%	6,974	-90.088%
2024-10-25	28.1250	28.1250	25.7718	26.3062	-6.539%	7,695	-90.002%
2024-10-24	30.3688	30.6250	27.5688	28.1468	-7.144%	12,841	-90.656%
2024-10-23	31.8750	31.8750	30.0218	30.3124	-3.000%	9,920	-91.324%
2024-10-22	32.1876	34.0626	31.2500	31.2500	-6.542%	25,367	-91.584%
2024-10-21	30.6718	33.4376	29.6876	33.4376	-2.727%	43,448	-92.135%
2024-10-18	42.5000	43.4376	30.6250	34.3750	+13.402%	842,868	-92.349%
2024-10-17	30.5938	31.2500	29.7218	30.3124	+2.428%	178,997	-91.324%
2024-10-16	30.0032	30.3376	28.7500	29.5938	-1.436%	2,891	-91.113%
2024-10-15	31.5626	31.5626	28.4562	30.0250	-5.804%	5,838	-91.241%
2024-10-14	31.5626	33.1250	30.5156	31.8750	-1.923%	9,027	-91.749%
2024-10-11	39.0626	39.0626	30.1062	32.5000	-3.704%	104,305	-91.908%
2024-10-10	33.4376	37.5000	32.1750	33.7500	-0.918%	10,505	-92.207%
2024-10-09	34.3750	34.6968	33.1282	34.0626	-1.802%	989	-92.279%
2024-10-08	32.8126	36.5626	32.8126	34.6876	+3.738%	3,264	-92.418%
2024-10-07	34.2188	34.2188	32.8126	33.4376	0.000%	689	-92.135%
2024-10-04	34.3906	35.0000	33.1250	33.4376	-0.926%	750	-92.135%
2024-10-03	33.1250	35.0000	32.8126	33.7500	+1.887%	815	-92.207%
2024-10-02	34.0626	35.0000	31.8750	33.1250	-3.636%	1,388	-92.060%
2024-10-01	36.1376	36.2500	34.0626	34.3750	-4.348%	1,406	-92.349%
2024-09-30	36.8750	36.8750	34.3750	35.9376	-1.709%	1,114	-92.682%
2024-09-27	35.0000	37.1876	35.0000	36.5626	+5.405%	622	-92.807%
2024-09-26	36.2500	36.2500	34.3750	34.6876	-2.631%	762	-92.418%
2024-09-25	34.6876	36.5626	33.7532	35.6250	+2.702%	693	-92.618%
2024-09-24	34.3750	35.6250	32.8126	34.6876	-0.893%	1,198	-92.418%
2024-09-23	36.5626	36.5626	34.0876	35.0000	-4.274%	1,341	-92.486%
2024-09-20	35.6250	37.5000	34.6876	36.5626	+1.651%	1,217	-92.807%
2024-09-19	36.5626	37.8126	35.9376	35.9688	-2.457%	1,900	-92.688%
2024-09-18	36.5626	38.1250	35.6250	36.8750	+1.724%	1,699	-92.868%
2024-09-17	39.6876	39.6876	36.2500	36.2500	-6.452%	1,148	-92.745%
2024-09-16	37.8126	43.7500	36.2500	38.7500	+4.201%	15,359	-93.213%
2024-09-13	35.6250	38.1250	35.3126	37.1876	+2.586%	3,000	-92.928%
2024-09-12	35.3126	36.8750	35.3126	36.2500	+1.292%	1,319	-92.745%
2024-09-11	35.0000	35.9376	34.0626	35.7876	+1.345%	577	-92.651%
2024-09-10	34.6876	35.6218	33.7500	35.3126	+2.728%	600	-92.552%
2024-09-09	34.0626	37.1876	33.7500	34.3750	-0.055%	2,732	-92.349%
2024-09-06	35.3126	35.9376	32.3438	34.3938	-5.112%	1,438	-92.353%
2024-09-05	35.9376	37.5000	35.9376	36.2468	-0.864%	742	-92.744%
2024-09-04	36.5626	36.5626	35.3126	36.5626	+0.862%	886	-92.807%
2024-09-03	38.4376	39.0626	35.9376	36.2500	-4.918%	1,712	-92.745%
2024-08-30	36.5626	38.9906	36.5626	38.1250	+4.273%	1,393	-93.102%
2024-08-29	36.8750	37.1876	35.9376	36.5626	+0.862%	667	-92.807%
2024-08-28	39.6876	40.3126	35.9376	36.2500	-10.078%	3,407	-92.745%
2024-08-27	41.5626	41.5626	39.3750	40.3126	-0.769%	887	-93.476%
2024-08-26	41.8750	43.2812	40.0000	40.6250	-3.704%	1,367	-93.526%
2024-08-23	41.8750	44.0594	41.8750	42.1876	+3.053%	1,700	-93.766%
2024-08-22	43.1250	44.0626	40.9376	40.9376	-8.392%	1,901	-93.576%
2024-08-21	43.8688	45.0000	42.8126	44.6876	+2.143%	1,768	-94.115%
2024-08-20	45.3126	45.3126	43.4376	43.7500	-2.098%	1,169	-93.989%
2024-08-19	42.5000	45.3126	42.5000	44.6876	+4.380%	2,751	-94.115%
2024-08-16	43.7500	45.5282	42.1876	42.8126	-5.517%	2,352	-93.857%
2024-08-15	44.0626	47.1876	44.0626	45.3126	-2.685%	2,464	-94.196%
2024-08-14	44.0626	48.1250	44.0626	46.5626	+2.055%	2,117	-94.352%
2024-08-13	43.4376	49.9406	39.1094	45.6250	+7.353%	6,859	-94.236%
2024-08-12	40.6250	44.4562	39.6876	42.5000	+3.817%	2,691	-93.812%
2024-08-09	38.7500	43.3750	37.8126	40.9376	+5.645%	5,102	-93.576%
2024-08-08	41.2500	44.0626	37.5000	38.7500	-6.061%	11,453	-93.213%
2024-08-07	41.5626	44.3750	39.0626	41.2500	-3.650%	5,847	-93.624%
2024-08-06	44.6876	46.2532	41.5626	42.8126	-4.861%	8,717	-93.857%
2024-08-05	45.6250	46.2500	40.0000	45.0000	-10.000%	21,460	-94.156%
2024-08-02	55.3126	64.0626	47.1876	50.0000	+10.345%	808,291	-94.740%
2024-08-01	46.2500	47.8126	44.3750	45.3126	-3.333%	1,799	-94.196%
2024-07-31	45.6250	48.4344	44.6094	46.8750	+2.740%	1,537	-94.389%
2024-07-30	48.4376	49.3750	42.8126	45.6250	-7.007%	4,766	-94.236%
2024-07-29	50.0000	52.5000	48.1250	49.0626	-3.681%	3,136	-94.640%
2024-07-26	51.2500	53.4376	50.6250	50.9376	-0.610%	1,936	-94.837%
2024-07-25	50.0000	54.3750	46.8750	51.2500	+1.863%	5,735	-94.868%
2024-07-24	62.1874	62.5000	48.4376	50.3126	-20.690%	10,245	-94.773%
2024-07-23	64.0626	64.2532	60.6250	63.4376	+0.495%	3,384	-95.854%

.dark-mode .jV3rLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jV3rLt{ color: #333333; background-color: white; border: 2px solid #333333; }AKANAkanda Corp. Common Sharesstock NASDAQ

AKAN
Akanda Corp. Common Shares
stock NASDAQ