Dark

AKAN
Akanda Corp. Common Shares
stock NASDAQ

At Close

Sep 29, 2026 3:56:55 PM EDT

2.55USD-9.912%(-0.28)132,495

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:55:30 AM EDT

2.51USD-2.335%(-0.06)5,363

After-hours

Sep 29, 2026 4:57:30 PM EDT

2.53USD-0.585%(-0.01)4,390

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	2.8200	2.8200	2.5400	2.5700	-9.027%	132,495	0.000%
2026-09-28	2.9500	2.9600	2.8000	2.8250	-7.377%	139,903	-9.027%
2026-09-25	3.0900	3.1500	3.0500	3.0500	-2.556%	98,071	-15.738%
2026-09-24	3.0200	3.2000	2.9500	3.1300	+0.643%	237,021	-17.891%
2026-09-23	3.1500	3.2400	2.9700	3.1100	-3.715%	342,661	-17.363%
2026-09-22	3.2300	3.4500	3.1200	3.2300	+5.556%	5,196,009	-20.433%
2026-09-21	2.9800	3.1300	2.9600	3.0600	-4.969%	296,255	-16.013%
2026-09-18	3.2200	3.5800	2.8200	3.2200	+9.524%	9,518,443	-20.186%
2026-09-17	2.9000	3.2500	2.8210	2.9400	+8.088%	6,681,479	-12.585%
2026-09-16	2.7000	2.8700	2.6600	2.7200	+2.256%	203,400	-5.515%
2026-09-15	2.7500	2.8300	2.6400	2.6600	-4.659%	172,426	-3.383%
2026-09-14	3.0400	3.0500	2.7300	2.7900	-9.121%	225,934	-7.885%
2026-09-11	3.0900	3.3100	3.0300	3.0700	+2.333%	332,978	-16.287%
2026-09-10	3.2400	3.3284	3.0000	3.0000	-7.692%	256,737	-14.333%
2026-09-09	3.2800	3.3500	3.1578	3.2500	-0.915%	256,866	-20.923%
2026-09-08	3.4700	3.4802	3.2101	3.2800	-2.090%	587,235	-21.646%
2026-09-04	4.3600	4.4400	3.2700	3.3500	-8.719%	21,658,671	-23.284%
2026-09-03	3.7800	3.7800	3.6500	3.6700	-1.872%	2,300,492	-29.973%
2026-09-02	3.6800	3.7800	3.4300	3.7400	+1.081%	87,498	-31.283%
2026-09-01	3.9000	3.9047	3.6300	3.7000	-9.202%	105,076	-30.541%
2026-08-31	3.8100	4.1200	3.7800	4.0750	+4.756%	105,196	-36.933%
2026-08-28	4.1500	4.2299	3.7500	3.8900	-8.038%	199,056	-33.933%
2026-08-27	4.1800	4.3300	3.9700	4.2300	-0.236%	161,168	-39.243%
2026-08-26	4.4000	4.4300	4.0500	4.2400	-14.343%	348,265	-39.387%
2026-08-25	3.6600	5.2000	3.6000	4.9500	+33.603%	1,605,482	-48.081%
2026-08-24	3.8900	3.9111	3.6400	3.7050	-4.016%	109,178	-30.634%
2026-08-21	3.9600	4.0000	3.7700	3.8600	-1.026%	164,812	-33.420%
2026-08-20	3.9800	4.0299	3.8500	3.9000	-3.941%	154,790	-34.103%
2026-08-19	4.4400	4.4600	3.9700	4.0600	-16.461%	361,910	-36.700%
2026-08-18	5.0700	5.3074	4.7288	4.8600	-10.166%	485,650	-47.119%
2026-08-17	5.2800	5.4600	4.9900	5.4100	-16.124%	1,028,224	-52.495%
2026-08-14	7.8100	8.6500	6.2251	6.4500	+28.743%	14,038,971	-60.155%
2026-08-13	5.3800	5.4500	5.0100	5.0100	-7.050%	10,671,370	-48.703%
2026-08-12	5.2600	5.4600	5.0175	5.3900	+3.455%	40,622	-52.319%
2026-08-11	5.0300	5.2799	4.5100	5.2100	+3.992%	377,989	-50.672%
2026-08-10	5.1400	5.3200	4.9600	5.0100	-2.339%	27,830	-48.703%
2026-08-07	5.2800	5.4200	5.0600	5.1300	-4.291%	22,634	-49.903%
2026-08-06	5.2400	5.3800	5.1214	5.3600	+6.561%	21,912	-52.052%
2026-08-05	5.3000	5.5450	5.0000	5.0300	-2.519%	51,795	-48.907%
2026-08-04	5.5900	5.5900	5.1600	5.1600	-4.267%	24,635	-50.194%
2026-08-03	5.5500	5.6900	5.2501	5.3900	+1.507%	19,054	-52.319%
2026-07-31	6.0800	6.1200	5.1400	5.3100	-16.901%	89,944	-51.601%
2026-07-30	6.4600	6.6300	5.8900	6.3900	+10.554%	89,425	-59.781%
2026-07-29	6.0200	7.4200	5.7600	5.7800	-6.774%	145,495	-55.536%
2026-07-28	5.8300	6.5599	5.7500	6.2000	-1.743%	66,212	-58.548%
2026-07-27	6.4500	6.5000	5.5500	6.3100	-18.370%	222,740	-59.271%
2026-07-24	10.0000	14.0000	7.1100	7.7300	-4.213%	5,728,418	-66.753%
2026-07-23	8.0600	8.4550	8.0600	8.0700	+0.124%	245,318	-68.154%
2026-07-22	7.9700	8.4800	7.9500	8.0600	+1.256%	12,124	-68.114%
2026-07-21	8.7700	8.9500	7.5001	7.9600	-9.236%	13,416	-67.714%
2026-07-20	9.4600	9.4600	8.7200	8.7700	-4.570%	36,871	-70.696%
2026-07-17	9.3300	9.3800	9.0100	9.1900	-3.971%	7,954	-72.035%
2026-07-16	9.8500	10.0000	9.0000	9.5700	-4.300%	9,737	-73.145%
2026-07-15	9.4100	10.3400	9.0500	10.0000	+5.485%	45,405	-74.300%
2026-07-14	9.0600	9.4800	9.0600	9.4800	-1.044%	10,074	-72.890%
2026-07-13	10.0500	10.0500	9.5601	9.5800	-3.622%	7,660	-73.173%
2026-07-10	10.2100	10.2500	9.6600	9.9400	-1.095%	16,137	-74.145%
2026-07-09	10.3800	10.3812	9.7824	10.0500	-1.083%	22,057	-74.428%
2026-07-08	11.4200	11.4200	10.1100	10.1600	-11.033%	26,470	-74.705%
2026-07-07	11.3600	11.9000	10.8000	11.4200	-5.698%	76,786	-77.496%
2026-07-06	12.8600	12.8600	11.8400	12.1100	-1.784%	19,726	-78.778%
2026-07-02	12.9900	13.4409	12.0100	12.3300	-9.471%	20,487	-79.157%
2026-07-01	13.2500	13.6700	13.0000	13.6200	-0.656%	14,538	-81.131%
2026-06-30	13.4900	13.9500	13.2700	13.7100	+0.366%	10,286	-81.255%
2026-06-29	13.9000	14.0500	12.2320	13.6600	-2.983%	31,871	-81.186%
2026-06-26	14.1400	14.4600	13.6700	14.0800	-5.376%	22,621	-81.747%
2026-06-25	15.6900	15.9000	14.2700	14.8800	-7.058%	41,238	-82.728%
2026-06-24	15.7500	16.0900	14.8000	16.0100	-1.051%	29,045	-83.948%
2026-06-23	14.3300	16.7050	14.3300	16.1800	+7.366%	59,098	-84.116%
2026-06-22	15.9900	16.0000	14.7400	15.0700	-17.198%	37,659	-82.946%
2026-06-18	18.0800	18.8000	17.0100	18.2000	-4.211%	49,272	-85.879%
2026-06-17	18.8400	19.3100	18.2101	19.0000	-0.524%	47,997	-86.474%
2026-06-16	17.6500	19.7900	17.2300	19.1000	+7.606%	116,696	-86.545%
2026-06-15	16.7200	18.9600	16.4100	17.7500	-4.261%	181,090	-85.521%
2026-06-12	20.8700	25.0100	16.7000	18.5400	+20.468%	5,391,587	-86.138%
2026-06-11	13.4000	15.3900	12.8000	15.3900	+11.441%	28,490	-83.301%
2026-06-10	13.0700	13.8100	13.0700	13.8100	+0.363%	14,924	-81.390%
2026-06-09	14.2300	14.7000	12.4805	13.7600	-6.075%	37,437	-81.323%
2026-06-08	15.3200	15.4200	13.8500	14.6500	-6.270%	42,599	-82.457%
2026-06-05	16.0600	17.2900	14.0000	15.6300	-4.637%	84,022	-83.557%
2026-06-04	16.0000	16.9700	15.7400	16.3900	-0.606%	37,530	-84.320%
2026-06-03	16.4100	16.7600	15.6009	16.4900	-3.567%	32,109	-84.415%
2026-06-02	16.2700	17.9999	16.0000	17.1000	+0.766%	85,745	-84.971%
2026-06-01	19.0400	19.0400	15.6365	16.9700	-22.829%	136,196	-84.856%
2026-05-29	20.8900	23.0000	20.8900	21.9900	+0.365%	75,883	-88.313%
2026-05-28	20.2600	23.5000	20.1520	21.9100	+1.108%	146,112	-88.270%
2026-05-27	21.2300	21.6700	19.1900	21.6700	-9.179%	186,882	-88.140%
2026-05-26	23.1200	25.5400	22.0200	23.8600	-12.021%	333,607	-89.229%
2026-05-22	28.0000	29.8400	22.6300	27.1200	+15.601%	3,450,216	-90.524%
2026-05-21	14.5200	29.4300	13.9100	23.4600	+61.682%	4,212,547	-89.045%
2026-05-20	13.0100	19.2298	11.8400	14.5100	+6.848%	348,281	-82.288%
2026-05-19	14.6900	14.7400	12.9300	13.5800	-16.687%	66,897	-81.075%
2026-05-18	19.2500	19.5900	14.6401	16.3000	-20.410%	109,417	-84.233%
2026-05-15	23.0000	23.8775	20.0001	20.4800	-17.751%	64,030	-87.451%
2026-05-14	21.9100	25.7500	21.9100	24.9000	+2.448%	129,111	-89.679%
2026-05-13	23.1200	24.6900	23.1200	24.3050	-4.649%	111,204	-89.426%
2026-05-12	22.0000	26.2999	21.9300	25.4900	+2.824%	181,930	-89.918%
2026-05-11	26.5000	26.5000	23.9000	24.7900	-8.185%	256,620	-89.633%
2026-05-08	35.3400	35.4500	27.0000	27.0000	-27.400%	406,480	-90.481%
2026-05-07	35.6100	37.9999	32.4300	37.1900	+19.968%	1,388,446	-93.090%
2026-05-06	27.4100	35.8800	25.0100	31.0000	+3.333%	1,322,264	-91.710%
2026-05-05	31.5900	33.0500	25.0000	30.0000	-26.972%	1,228,152	-91.433%
2026-05-04	42.7300	49.0000	36.1500	41.0800	-28.043%	2,036,522	-93.744%
2026-05-01	57.7200	78.8999	44.7500	57.0900	+16.605%	8,211,368	-95.498%
2026-04-30	32.1000	54.6442	31.9400	48.9600	+88.380%	16,741,276	-94.751%
2026-04-29	19.4600	31.7000	18.3700	25.9900	+48.599%	12,321,635	-90.112%
2026-04-28	11.2900	29.5700	11.0300	17.4900	+44.545%	7,734,880	-85.306%
2026-04-27	11.6400	13.5200	10.2201	12.1000	-1.063%	1,317,905	-78.760%
2026-04-24	9.6100	15.0982	9.2100	12.2300	+30.523%	7,196,586	-78.986%
2026-04-23	12.6900	14.3000	8.9800	9.3700	-8.227%	27,149,145	-72.572%
2026-04-22	3.2500	12.3299	3.2500	10.2100	+214.154%	45,921,738	-74.829%
2026-04-21	3.4000	3.4700	3.1800	3.2500	-4.974%	31,057	-20.923%
2026-04-20	3.3600	3.5700	3.2200	3.4201	-3.387%	68,375	-24.856%
2026-04-17	3.2700	3.5699	3.1400	3.5400	+7.599%	188,779	-27.401%
2026-04-16	3.2600	3.4500	3.1500	3.2900	-0.604%	46,147	-21.884%
2026-04-15	3.0600	3.3599	3.0468	3.3100	+5.751%	53,250	-22.356%
2026-04-14	3.1100	3.1300	2.9100	3.1300	-0.949%	29,150	-17.891%
2026-04-13	2.7900	3.3900	2.7500	3.1600	+12.176%	95,390	-18.671%
2026-04-10	2.9250	2.9250	2.7918	2.8170	-5.581%	20,260	-8.768%
2026-04-09	3.1050	3.1950	2.7603	2.9835	-3.913%	55,311	-13.860%
2026-04-08	3.1950	3.2360	3.0204	3.1050	-2.680%	6,803	-17.230%
2026-04-07	3.2360	3.2360	2.9768	3.1905	-1.253%	8,510	-19.448%
2026-04-06	3.1050	3.2310	3.0375	3.2310	+4.344%	6,705	-20.458%
2026-04-02	3.0231	3.2135	2.7450	3.0965	-0.991%	19,853	-17.003%
2026-04-01	3.0654	3.1500	2.9273	3.1275	-0.414%	6,293	-17.826%
2026-03-31	2.6780	3.2049	2.6554	3.1405	+16.216%	38,838	-18.166%
2026-03-30	2.5785	2.7270	2.5583	2.7023	+1.009%	18,188	-4.896%
2026-03-27	2.8949	2.9250	2.4620	2.6753	-13.678%	61,202	-3.936%
2026-03-26	3.0721	3.3233	2.2950	3.0992	-12.865%	1,410,017	-17.075%
2026-03-25	3.6000	3.8363	3.5550	3.5568	-1.446%	10,440	-27.744%
2026-03-24	3.8525	3.9375	3.6090	3.6090	-3.965%	3,752	-28.789%
2026-03-23	3.5154	3.9708	3.5154	3.7580	+7.895%	18,774	-31.613%
2026-03-20	3.7130	3.8250	3.4398	3.4830	-3.840%	15,971	-26.213%
2026-03-19	3.6450	3.8547	3.5780	3.6221	+2.536%	31,977	-29.047%
2026-03-18	3.4632	3.7796	3.4425	3.5325	-2.109%	5,178	-27.247%
2026-03-17	3.5807	3.7859	3.5361	3.6086	+2.062%	5,017	-28.781%
2026-03-16	3.7575	3.9600	3.4227	3.5357	-4.298%	11,010	-27.313%
2026-03-13	3.8025	4.0856	3.6945	3.6945	-2.899%	17,705	-30.437%
2026-03-12	3.9501	3.9600	3.7800	3.8048	-3.678%	8,753	-32.454%
2026-03-11	3.7796	4.1585	3.7796	3.9501	+2.667%	11,192	-34.938%
2026-03-10	3.7805	4.0050	3.7800	3.8475	+1.665%	5,294	-33.203%
2026-03-09	3.9150	4.0491	3.6450	3.7845	-4.454%	9,073	-32.091%
2026-03-06	3.9074	4.2192	3.8925	3.9609	+1.369%	24,953	-35.116%
2026-03-05	4.2300	4.4550	3.8858	3.9074	-5.639%	26,645	-34.227%
2026-03-04	4.1855	4.4496	3.9627	4.1409	-0.022%	17,514	-37.936%
2026-03-03	4.4100	4.4546	3.9771	4.1418	-6.482%	25,063	-37.950%
2026-03-02	4.6350	4.6350	4.2309	4.4289	-5.365%	16,940	-41.972%
2026-02-27	4.2300	4.9950	4.0631	4.6800	+13.054%	65,713	-45.085%
2026-02-26	4.0302	4.2723	4.0275	4.1396	+1.793%	13,062	-37.917%
2026-02-25	4.1787	4.3200	4.0055	4.0667	-1.749%	12,778	-36.804%
2026-02-24	3.9150	4.1476	3.7530	4.1391	+10.686%	26,478	-37.909%
2026-02-23	4.0500	4.1107	3.6500	3.7395	-10.645%	20,337	-31.274%
2026-02-20	4.3200	4.4285	4.0347	4.1850	-3.177%	5,407	-38.590%
2026-02-19	4.0365	4.3223	3.9600	4.3223	+3.414%	23,258	-40.541%
2026-02-18	3.9452	4.4730	3.9452	4.1796	-1.086%	7,897	-38.511%
2026-02-17	3.9600	4.4847	3.9150	4.2255	+4.752%	14,337	-39.179%
2026-02-13	3.8790	4.2750	3.8394	4.0338	+0.719%	12,282	-36.288%
2026-02-12	4.3583	4.3583	3.7710	4.0050	-6.316%	15,941	-35.830%
2026-02-11	4.5900	4.6800	4.0500	4.2750	-3.475%	18,401	-39.883%
2026-02-10	4.2525	4.8150	4.2300	4.4289	+5.828%	28,153	-41.972%
2026-02-09	4.4411	4.5000	4.1850	4.1850	-3.125%	17,326	-38.590%
2026-02-06	4.1855	4.5900	4.0950	4.3200	+6.336%	26,067	-40.509%
2026-02-05	5.1300	5.1746	3.9960	4.0626	-22.838%	85,502	-36.740%
2026-02-04	5.3550	5.4450	4.9050	5.2650	+0.862%	46,111	-51.187%
2026-02-03	5.3550	5.6700	5.1300	5.2200	-0.855%	36,394	-50.766%
2026-02-02	5.7150	5.8050	5.1309	5.2650	-8.594%	49,592	-51.187%
2026-01-30	6.1650	6.3446	5.6696	5.7600	-7.246%	85,906	-55.382%
2026-01-29	6.7950	6.7950	6.0525	6.2100	-9.804%	58,580	-58.615%
2026-01-28	7.1100	7.6442	6.3900	6.8850	-0.649%	93,681	-62.672%
2026-01-27	7.9650	8.0100	6.1650	6.9300	-14.917%	143,864	-62.915%
2026-01-26	7.4250	9.0450	6.5700	8.1450	+20.667%	233,341	-68.447%
2026-01-23	6.3450	7.6500	6.3450	6.7500	+11.111%	187,018	-61.926%
2026-01-22	6.1200	6.6465	5.5800	6.0750	-6.250%	153,154	-57.695%
2026-01-21	7.1550	7.2000	5.8500	6.4800	-20.000%	304,787	-60.340%
2026-01-20	5.9400	10.1250	5.5800	8.1000	+41.732%	7,467,020	-68.272%
2026-01-16	5.7150	6.1650	5.4900	5.7150	-3.053%	75,275	-55.031%
2026-01-15	6.8850	7.2900	5.3550	5.8950	-19.136%	199,760	-56.404%
2026-01-14	8.2800	8.2800	7.2680	7.2900	-17.766%	101,180	-64.746%
2026-01-13	11.6550	11.7000	8.3700	8.8650	-25.095%	232,516	-71.010%
2026-01-12	12.3750	15.3000	10.4850	11.8350	+7.479%	797,284	-78.285%
2026-01-09	10.5795	11.4685	10.1250	11.0115	+4.103%	63,348	-76.661%
2026-01-08	11.1490	12.2850	10.5190	10.5775	-14.804%	101,652	-75.703%
2026-01-07	11.5045	12.8025	10.8025	12.4155	+4.349%	60,780	-79.300%
2026-01-06	11.7000	12.0375	10.3750	11.8980	-2.074%	34,396	-78.400%
2026-01-05	11.1375	13.0480	9.8980	12.1500	+9.642%	102,906	-78.848%
2026-01-02	10.1430	11.2500	9.9225	11.0815	+7.702%	72,639	-76.808%
2025-12-31	10.3030	10.5300	9.9000	10.2890	-2.704%	12,938	-75.022%
2025-12-30	10.6000	10.8360	9.9450	10.5750	-1.385%	43,073	-75.697%
2025-12-29	12.1165	14.2875	10.1250	10.7235	+5.911%	154,756	-76.034%
2025-12-26	11.4235	11.4235	9.3555	10.1250	-10.323%	46,966	-74.617%
2025-12-24	11.9250	12.2040	10.9170	11.2905	-10.821%	34,737	-77.238%
2025-12-23	13.0880	13.1850	11.0680	12.6605	-11.276%	102,624	-79.701%
2025-12-22	13.7250	14.5125	12.9150	14.2695	+3.372%	72,037	-81.990%
2025-12-19	15.7500	16.3395	13.2975	13.8040	-10.422%	202,219	-81.382%
2025-12-18	19.3120	21.9150	14.8525	15.4100	-7.447%	553,159	-83.323%
2025-12-17	19.7305	23.8500	16.2675	16.6500	-0.671%	1,070,378	-84.565%
2025-12-16	15.0750	17.9665	14.5010	16.7625	+2.545%	74,062	-84.668%
2025-12-15	19.0915	19.1185	14.6545	16.3465	-22.712%	147,412	-84.278%
2025-12-12	25.4250	27.6750	18.0025	21.1500	+19.532%	2,673,404	-87.849%
2025-12-11	18.1215	18.1645	16.6500	17.6940	-4.098%	139,531	-85.475%
2025-12-10	18.4500	18.6750	17.1450	18.4500	-1.550%	14,728	-86.070%
2025-12-09	18.9000	19.5055	17.7010	18.7405	-7.712%	22,522	-86.286%
2025-12-08	19.8405	21.5440	18.2925	20.3065	-3.763%	78,894	-87.344%
2025-12-05	27.2250	30.1500	19.1250	21.1005	-0.878%	1,374,727	-87.820%
2025-12-04	22.2750	23.4000	21.1500	21.2875	-6.326%	536,937	-87.927%
2025-12-03	22.7250	23.4180	21.9375	22.7250	0.000%	6,718	-88.691%
2025-12-02	22.2750	22.9500	20.9475	22.7250	+3.387%	7,294	-88.691%
2025-12-01	22.5000	22.6260	20.9500	21.9805	-5.154%	7,046	-88.308%
2025-11-28	24.7500	25.2000	22.3315	23.1750	-3.738%	8,461	-88.910%
2025-11-26	23.6250	25.4250	23.1750	24.0750	+4.902%	7,390	-89.325%
2025-11-25	21.9375	23.8455	21.7350	22.9500	+4.711%	13,668	-88.802%
2025-11-24	20.2500	24.0750	20.2500	21.9175	+8.777%	9,818	-88.274%
2025-11-21	20.4750	21.4090	19.8000	20.1490	-2.546%	4,979	-87.245%
2025-11-20	20.2500	21.6000	20.2500	20.6755	-0.443%	3,771	-87.570%
2025-11-19	22.1130	22.5200	19.8000	20.7675	-10.388%	8,540	-87.625%
2025-11-18	22.7250	23.6250	21.9375	23.1750	-0.962%	8,122	-88.910%
2025-11-17	24.9750	25.6500	21.6765	23.4000	-10.345%	18,711	-89.017%
2025-11-14	33.0750	33.7500	25.8750	26.1000	-10.078%	343,578	-90.153%
2025-11-13	29.4750	29.9250	27.4500	29.0250	-3.008%	61,562	-91.146%
2025-11-12	29.7000	30.8250	28.8000	29.9250	-0.746%	3,320	-91.412%
2025-11-11	29.0250	31.0500	27.0000	30.1500	-1.471%	6,498	-91.476%
2025-11-10	30.3750	32.6250	30.1500	30.6000	+2.256%	9,280	-91.601%
2025-11-07	29.9250	29.9250	28.1365	29.9250	0.000%	3,345	-91.412%
2025-11-06	31.5000	31.5000	29.4750	29.9250	-5.000%	3,476	-91.412%
2025-11-05	32.8500	32.8500	30.3750	31.5000	-4.437%	4,393	-91.841%
2025-11-04	35.7750	36.6750	32.6250	32.9625	-6.688%	6,627	-92.203%
2025-11-03	36.6750	39.9375	35.1000	35.3250	-2.484%	8,909	-92.725%
2025-10-31	36.2250	37.8000	34.6500	36.2250	0.000%	6,209	-92.905%
2025-10-30	36.0000	37.5750	34.6500	36.2250	-4.167%	5,525	-92.905%
2025-10-29	43.4250	44.3250	36.7875	37.8000	-13.402%	16,058	-93.201%
2025-10-28	46.5750	46.8000	43.4250	43.6500	-7.619%	8,892	-94.112%
2025-10-27	49.2750	50.1570	46.3500	47.2500	-4.977%	9,854	-94.561%
2025-10-24	51.5250	53.5500	49.0500	49.7250	-3.493%	9,107	-94.832%
2025-10-23	48.1500	51.7500	47.2500	51.5250	+5.530%	15,809	-95.012%
2025-10-22	48.3750	50.8500	48.1500	48.8250	-1.364%	12,885	-94.736%
2025-10-21	49.0500	54.0000	48.0375	49.5000	-0.452%	26,725	-94.808%
2025-10-20	49.9500	56.2500	48.3750	49.7250	-3.493%	48,822	-94.832%
2025-10-17	61.8750	63.9000	50.4000	51.5250	+2.691%	721,929	-95.012%
2025-10-16	52.8750	56.2500	49.9500	50.1750	-5.106%	426,951	-94.878%
2025-10-15	54.0000	57.6000	50.6250	52.8750	-0.844%	20,217	-95.139%
2025-10-14	49.9500	54.2250	49.9500	53.3250	+7.240%	7,320	-95.180%
2025-10-13	48.3750	51.0750	47.4750	49.7250	+1.376%	11,606	-94.832%
2025-10-10	51.7500	55.1250	48.7125	49.0500	-6.034%	15,865	-94.760%
2025-10-09	55.3500	56.2500	51.5250	52.2000	-5.306%	9,670	-95.077%
2025-10-08	53.1000	60.3000	51.3000	55.1250	+4.255%	20,857	-95.338%
2025-10-07	60.9750	61.6500	49.7275	52.8750	-15.468%	22,113	-95.139%
2025-10-06	65.4750	67.2190	59.8500	62.5500	-8.852%	18,215	-95.891%
2025-10-03	71.5500	71.9910	67.5000	68.6250	-4.088%	20,240	-96.255%
2025-10-02	67.5000	74.6710	63.9225	71.5500	-5.638%	38,127	-96.408%
2025-10-01	104.4000	209.0250	73.3500	75.8250	-22.618%	1,381,146	-96.611%
2025-09-30	97.2000	102.8250	87.5250	97.9875	-8.700%	21,841	-97.377%
2025-09-29	90.0000	118.3160	86.1165	107.3250	+22.938%	34,273	-97.605%
2025-09-26	84.3750	94.2415	84.3750	87.3000	+2.375%	2,974	-97.056%
2025-09-25	90.4500	92.5220	83.0700	85.2750	-11.963%	2,298	-96.986%
2025-09-24	81.0000	100.8000	81.0000	96.8625	+18.595%	12,211	-97.347%
2025-09-23	80.1720	82.1250	78.7500	81.6750	+0.833%	1,184	-96.853%
2025-09-22	79.2000	82.7865	78.3000	81.0000	+2.273%	604	-96.827%
2025-09-19	80.3250	80.7750	78.7500	79.2000	-2.762%	715	-96.755%
2025-09-18	77.6250	82.3500	75.8590	81.4500	+4.928%	1,868	-96.845%
2025-09-17	76.9500	83.2500	74.3805	77.6250	+1.620%	11,562	-96.689%
2025-09-16	76.0500	81.6750	74.2500	76.3875	+2.879%	679	-96.636%
2025-09-15	80.7750	81.4500	74.2500	74.2500	-7.821%	702	-96.539%
2025-09-12	76.9500	82.8000	76.5000	80.5500	+5.605%	631	-96.809%
2025-09-11	73.5750	76.9500	73.5750	76.2750	+3.670%	659	-96.631%
2025-09-10	73.3500	73.8000	71.1000	73.5750	-0.608%	651	-96.507%
2025-09-09	75.3750	75.6000	70.6500	74.0250	-1.791%	2,282	-96.528%
2025-09-08	77.1750	77.1750	73.1250	75.3750	-2.899%	1,007	-96.590%
2025-09-05	79.2000	80.5500	76.0500	77.6250	-2.542%	950	-96.689%
2025-09-04	82.1250	82.6945	75.6025	79.6500	-2.479%	2,610	-96.773%
2025-09-03	79.2000	86.8500	75.3750	81.6750	+3.125%	6,967	-96.853%
2025-09-02	83.4750	83.4750	77.6250	79.2000	-3.825%	1,673	-96.755%
2025-08-29	88.4250	89.7750	82.1250	82.3500	-9.181%	1,935	-96.879%
2025-08-28	85.7250	92.0250	80.1000	90.6750	+2.806%	7,160	-97.166%
2025-08-27	91.3500	98.1000	84.5435	88.2000	-10.092%	6,898	-97.086%
2025-08-26	81.0000	98.7705	72.4500	98.1000	+15.306%	33,597	-97.380%
2025-08-25	85.0781	94.7250	79.4531	85.0781	-3.968%	8,057	-96.979%
2025-08-22	91.4063	93.8672	87.8906	88.5938	-3.817%	65,364	-97.099%
2025-08-21	92.1094	94.9219	91.4063	92.1094	0.000%	243	-97.210%
2025-08-20	91.4063	92.1094	90.0000	92.1094	-0.758%	24	-97.210%
2025-08-19	93.5156	97.0313	91.5969	92.8125	-1.493%	281	-97.231%
2025-08-18	96.3281	96.5750	92.8125	94.2188	-1.471%	154	-97.272%
2025-08-15	97.7344	100.5469	93.5156	95.6250	0.000%	697	-97.312%
2025-08-14	97.0313	97.6156	92.1094	95.6250	-0.730%	514	-97.312%
2025-08-13	94.9219	97.7344	91.4063	96.3281	+3.008%	794	-97.332%
2025-08-12	96.3281	98.4375	90.0000	93.5156	-2.920%	1,997	-97.252%
2025-08-11	87.1875	102.6563	87.1875	96.3281	+16.102%	6,985	-97.332%
2025-08-08	84.3750	85.7813	75.2625	82.9688	-8.527%	1,387	-96.902%
2025-08-07	76.6406	94.9219	72.4219	90.7031	+20.561%	14,036	-97.167%
2025-08-06	75.2344	78.0469	72.4219	75.2344	+1.894%	996	-96.584%
2025-08-05	77.3438	77.3438	72.8859	73.8359	-1.859%	1,846	-96.519%
2025-08-04	72.4219	77.3438	70.3125	75.2344	-2.727%	3,400	-96.584%
2025-08-01	80.8594	120.9375	72.4219	77.3438	-3.509%	117,879	-96.677%
2025-07-31	82.9688	83.6719	80.1563	80.1563	-2.979%	332	-96.794%
2025-07-30	98.4375	99.8438	77.3156	82.6172	-15.468%	3,501	-96.889%
2025-07-29	85.7813	102.6563	84.3750	97.7344	+10.757%	3,603	-97.370%
2025-07-28	89.2969	89.9359	87.8906	88.2422	-1.181%	72	-97.088%
2025-07-25	89.2969	89.2969	85.7891	89.2969	+0.794%	275	-97.122%
2025-07-24	90.7031	91.4063	87.8906	88.5938	-2.325%	251	-97.099%
2025-07-23	92.8125	92.8125	87.9609	90.7031	-3.731%	386	-97.167%
2025-07-22	91.4063	94.9219	88.5938	94.2188	+8.943%	951	-97.272%
2025-07-21	85.0781	87.1875	85.0781	86.4844	+1.653%	443	-97.028%
2025-07-18	88.5938	90.0000	82.2656	85.0781	-3.200%	386	-96.979%
2025-07-17	92.8125	94.2188	78.7500	87.8906	-3.326%	685	-97.076%
2025-07-16	91.4063	92.5953	88.5938	90.9141	+0.233%	275	-97.173%
2025-07-15	96.3281	96.3281	87.8906	90.7031	-3.008%	945	-97.167%
2025-07-14	94.2188	96.3203	93.1641	93.5156	-2.920%	369	-97.252%
2025-07-11	99.1406	99.4438	94.9219	96.3281	-2.837%	646	-97.332%
2025-07-10	95.6250	101.2500	94.9219	99.1406	+4.444%	1,013	-97.408%
2025-07-09	99.8438	101.9531	94.9219	94.9219	-4.930%	783	-97.293%
2025-07-08	90.0000	104.7656	87.8984	99.8438	+10.938%	1,279	-97.426%
2025-07-07	96.3281	96.3281	89.2969	90.0000	-6.569%	426	-97.144%
2025-07-03	94.2188	99.1406	92.8125	96.3281	+5.385%	335	-97.332%
2025-07-02	93.5156	97.7344	90.0000	91.4063	-2.256%	463	-97.188%
2025-07-01	96.3281	97.3828	92.1094	93.5156	-5.000%	460	-97.252%
2025-06-30	101.9531	104.7656	90.0078	98.4375	-3.448%	1,782	-97.389%
2025-06-27	104.0625	104.0625	99.1406	101.9531	0.000%	877	-97.479%
2025-06-26	99.8438	101.9531	97.0313	101.9531	+1.683%	1,369	-97.479%
2025-06-25	86.2250	101.2500	85.9500	100.2656	+18.380%	6,531	-97.437%
2025-06-24	87.8906	87.8906	84.6984	84.6984	-2.462%	184	-96.966%
2025-06-23	89.2969	90.0000	86.5625	86.8359	-3.516%	235	-97.040%
2025-06-20	92.1094	92.1094	90.0000	90.0000	-1.539%	219	-97.144%
2025-06-18	91.4063	93.5156	88.5938	91.4063	-0.763%	287	-97.188%
2025-06-17	90.0000	92.8125	90.0000	92.1094	+2.344%	135	-97.210%
2025-06-16	87.8906	98.7891	87.8906	90.0000	+0.787%	2,052	-97.144%
2025-06-13	91.4063	93.5156	88.5938	89.2969	-5.506%	337	-97.122%
2025-06-12	97.0313	97.7344	92.1094	94.5000	-1.176%	519	-97.280%
2025-06-11	98.4375	102.8469	91.3578	95.6250	-4.225%	307	-97.312%
2025-06-10	103.3594	103.3594	99.1406	99.8438	-3.072%	226	-97.426%
2025-06-09	93.5156	104.0625	92.4547	103.0078	+7.721%	905	-97.505%
2025-06-06	90.0000	95.9766	90.0000	95.6250	+7.087%	337	-97.312%
2025-06-05	103.3594	103.3594	89.2969	89.2969	-11.806%	787	-97.122%
2025-06-04	86.4844	102.8813	86.4844	101.2500	+14.650%	1,406	-97.462%
2025-06-03	85.7813	88.3125	81.8156	88.3125	+6.441%	360	-97.090%
2025-06-02	84.3750	84.3750	81.5625	82.9688	-0.848%	200	-96.902%
2025-05-30	85.7813	87.1875	83.6781	83.6781	-3.245%	104	-96.929%
2025-05-29	90.7031	90.7031	85.7813	86.4844	-1.600%	107	-97.028%
2025-05-28	85.0781	87.8906	84.0234	87.8906	+3.306%	62	-97.076%
2025-05-27	91.4063	91.4063	85.0781	85.0781	-3.968%	71	-96.979%
2025-05-23	85.0781	88.9234	83.3203	88.5938	+4.132%	121	-97.099%
2025-05-22	88.5938	90.6969	84.3750	85.0781	-3.200%	255	-96.979%
2025-05-21	87.1875	87.9609	87.1875	87.8906	+1.626%	128	-97.076%
2025-05-20	86.7797	89.2969	85.3172	86.4844	+0.408%	261	-97.028%
2025-05-19	82.2656	87.8844	81.3734	86.1328	+2.083%	233	-97.016%
2025-05-16	82.2656	86.7234	82.2656	84.3750	+2.564%	197	-96.954%
2025-05-15	80.8594	82.6172	80.8594	82.2656	+0.862%	196	-96.876%
2025-05-14	85.7813	85.7813	81.5625	81.5625	-4.918%	132	-96.849%
2025-05-13	87.8906	87.8906	84.3750	85.7813	+1.684%	378	-97.004%
2025-05-12	82.2656	85.0781	81.5625	84.3609	+3.431%	293	-96.954%
2025-05-09	84.3750	85.0781	80.8594	81.5625	-3.599%	289	-96.849%
2025-05-08	80.8594	85.0781	78.0469	84.6078	+4.291%	314	-96.962%
2025-05-07	84.3750	84.3750	80.8594	81.1266	-3.882%	107	-96.832%
2025-05-06	85.0781	87.1875	84.3750	84.4031	-5.480%	289	-96.955%
2025-05-05	90.7031	90.7031	87.8906	89.2969	-1.550%	327	-97.122%
2025-05-02	88.5938	94.2969	88.5938	90.7031	+2.372%	217	-97.167%
2025-05-01	91.4063	91.4063	87.1875	88.6016	-5.255%	287	-97.099%
2025-04-30	84.3750	98.6062	81.5688	93.5156	+9.917%	3,440	-97.252%
2025-04-29	82.9688	86.4703	78.0469	85.0781	+5.217%	799	-96.979%
2025-04-28	80.8594	87.1875	80.8594	80.8594	0.000%	176	-96.822%
2025-04-25	82.9688	86.2313	75.9375	80.8594	-2.542%	520	-96.822%
2025-04-24	78.7500	85.7813	78.7500	82.9688	+5.357%	1,038	-96.902%
2025-04-23	82.2656	82.2656	75.5578	78.7500	-3.448%	375	-96.737%
2025-04-22	80.8594	87.1875	77.3438	81.5625	-0.855%	651	-96.849%
2025-04-21	78.0469	82.9688	77.3438	82.2656	+6.364%	491	-96.876%
2025-04-17	78.7500	79.6922	77.3438	77.3438	-1.786%	370	-96.677%
2025-04-16	79.4531	84.3750	77.3438	78.7500	0.000%	1,089	-96.737%
2025-04-15	80.8594	82.2656	76.6344	78.7500	-3.441%	128	-96.737%
2025-04-14	78.0469	82.9625	77.3438	81.5562	+5.446%	677	-96.849%
2025-04-11	75.2344	77.3438	74.1656	77.3438	+2.804%	225	-96.677%
2025-04-10	74.5313	75.2344	70.3125	75.2344	-2.727%	362	-96.584%
2025-04-09	78.0469	78.0469	65.3984	77.3438	0.000%	1,316	-96.677%

.dark-mode .Tt8TLV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tt8TLV{ color: #333333; background-color: white; border: 2px solid #333333; }AKANAkanda Corp. Common Sharesstock NASDAQ

AKAN
Akanda Corp. Common Shares
stock NASDAQ