Dark

AKAN
Akanda Corp. Common Shares
stock NASDAQ

At Close

Jul 29, 2026 3:59:30 PM EDT

5.76USD-7.097%(-0.44)140,191

4.77Bid 7.23Ask 2.46Spread

Pre-market

Jul 29, 2026 8:54:30 AM EDT

5.75USD-7.258%(-0.45)867

After-hours

Jul 29, 2026 4:43:30 PM EDT

5.78USD+0.347%(+0.02)1,003

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	6.3200	6.6900	5.7600	5.7600	-7.097%	140,191	0.000%
2026-07-28	5.8300	6.5599	5.7500	6.2000	-1.743%	66,212	-7.097%
2026-07-27	6.4500	6.5000	5.5500	6.3100	-18.370%	222,740	-8.716%
2026-07-24	10.0000	14.0000	7.1100	7.7300	-4.213%	5,728,418	-25.485%
2026-07-23	8.0600	8.4550	8.0600	8.0700	+0.124%	245,318	-28.625%
2026-07-22	7.9700	8.4800	7.9500	8.0600	+1.256%	12,124	-28.536%
2026-07-21	8.7700	8.9500	7.5001	7.9600	-9.236%	13,416	-27.638%
2026-07-20	9.4600	9.4600	8.7200	8.7700	-4.570%	36,871	-34.322%
2026-07-17	9.3300	9.3800	9.0100	9.1900	-3.971%	7,954	-37.323%
2026-07-16	9.8500	10.0000	9.0000	9.5700	-4.300%	9,737	-39.812%
2026-07-15	9.4100	10.3400	9.0500	10.0000	+5.485%	45,405	-42.400%
2026-07-14	9.0600	9.4800	9.0600	9.4800	-1.044%	10,074	-39.241%
2026-07-13	10.0500	10.0500	9.5601	9.5800	-3.622%	7,660	-39.875%
2026-07-10	10.2100	10.2500	9.6600	9.9400	-1.095%	16,137	-42.052%
2026-07-09	10.3800	10.3812	9.7824	10.0500	-1.083%	22,057	-42.687%
2026-07-08	11.4200	11.4200	10.1100	10.1600	-11.033%	26,470	-43.307%
2026-07-07	11.3600	11.9000	10.8000	11.4200	-5.698%	76,786	-49.562%
2026-07-06	12.8600	12.8600	11.8400	12.1100	-1.784%	19,726	-52.436%
2026-07-02	12.9900	13.4409	12.0100	12.3300	-9.471%	20,487	-53.285%
2026-07-01	13.2500	13.6700	13.0000	13.6200	-0.656%	14,538	-57.709%
2026-06-30	13.4900	13.9500	13.2700	13.7100	+0.366%	10,286	-57.987%
2026-06-29	13.9000	14.0500	12.2320	13.6600	-2.983%	31,871	-57.833%
2026-06-26	14.1400	14.4600	13.6700	14.0800	-5.376%	22,621	-59.091%
2026-06-25	15.6900	15.9000	14.2700	14.8800	-7.058%	41,238	-61.290%
2026-06-24	15.7500	16.0900	14.8000	16.0100	-1.051%	29,045	-64.022%
2026-06-23	14.3300	16.7050	14.3300	16.1800	+7.366%	59,098	-64.400%
2026-06-22	15.9900	16.0000	14.7400	15.0700	-17.198%	37,659	-61.778%
2026-06-18	18.0800	18.8000	17.0100	18.2000	-4.211%	49,272	-68.352%
2026-06-17	18.8400	19.3100	18.2101	19.0000	-0.524%	47,997	-69.684%
2026-06-16	17.6500	19.7900	17.2300	19.1000	+7.606%	116,696	-69.843%
2026-06-15	16.7200	18.9600	16.4100	17.7500	-4.261%	181,090	-67.549%
2026-06-12	20.8700	25.0100	16.7000	18.5400	+20.468%	5,391,587	-68.932%
2026-06-11	13.4000	15.3900	12.8000	15.3900	+11.441%	28,490	-62.573%
2026-06-10	13.0700	13.8100	13.0700	13.8100	+0.363%	14,924	-58.291%
2026-06-09	14.2300	14.7000	12.4805	13.7600	-6.075%	37,437	-58.140%
2026-06-08	15.3200	15.4200	13.8500	14.6500	-6.270%	42,599	-60.683%
2026-06-05	16.0600	17.2900	14.0000	15.6300	-4.637%	84,022	-63.148%
2026-06-04	16.0000	16.9700	15.7400	16.3900	-0.606%	37,530	-64.857%
2026-06-03	16.4100	16.7600	15.6009	16.4900	-3.567%	32,109	-65.070%
2026-06-02	16.2700	17.9999	16.0000	17.1000	+0.766%	85,745	-66.316%
2026-06-01	19.0400	19.0400	15.6365	16.9700	-22.829%	136,196	-66.058%
2026-05-29	20.8900	23.0000	20.8900	21.9900	+0.365%	75,883	-73.806%
2026-05-28	20.2600	23.5000	20.1520	21.9100	+1.108%	146,112	-73.711%
2026-05-27	21.2300	21.6700	19.1900	21.6700	-9.179%	186,882	-73.419%
2026-05-26	23.1200	25.5400	22.0200	23.8600	-12.021%	333,607	-75.859%
2026-05-22	28.0000	29.8400	22.6300	27.1200	+15.601%	3,450,216	-78.761%
2026-05-21	14.5200	29.4300	13.9100	23.4600	+61.682%	4,212,547	-75.448%
2026-05-20	13.0100	19.2298	11.8400	14.5100	+6.848%	348,281	-60.303%
2026-05-19	14.6900	14.7400	12.9300	13.5800	-16.687%	66,897	-57.585%
2026-05-18	19.2500	19.5900	14.6401	16.3000	-20.410%	109,417	-64.663%
2026-05-15	23.0000	23.8775	20.0001	20.4800	-17.751%	64,030	-71.875%
2026-05-14	21.9100	25.7500	21.9100	24.9000	+2.448%	129,111	-76.867%
2026-05-13	23.1200	24.6900	23.1200	24.3050	-4.649%	111,204	-76.301%
2026-05-12	22.0000	26.2999	21.9300	25.4900	+2.824%	181,930	-77.403%
2026-05-11	26.5000	26.5000	23.9000	24.7900	-8.185%	256,620	-76.765%
2026-05-08	35.3400	35.4500	27.0000	27.0000	-27.400%	406,480	-78.667%
2026-05-07	35.6100	37.9999	32.4300	37.1900	+19.968%	1,388,446	-84.512%
2026-05-06	27.4100	35.8800	25.0100	31.0000	+3.333%	1,322,264	-81.419%
2026-05-05	31.5900	33.0500	25.0000	30.0000	-26.972%	1,228,152	-80.800%
2026-05-04	42.7300	49.0000	36.1500	41.0800	-28.043%	2,036,522	-85.979%
2026-05-01	57.7200	78.8999	44.7500	57.0900	+16.605%	8,211,368	-89.911%
2026-04-30	32.1000	54.6442	31.9400	48.9600	+88.380%	16,741,276	-88.235%
2026-04-29	19.4600	31.7000	18.3700	25.9900	+48.599%	12,321,635	-77.838%
2026-04-28	11.2900	29.5700	11.0300	17.4900	+44.545%	7,734,880	-67.067%
2026-04-27	11.6400	13.5200	10.2201	12.1000	-1.063%	1,317,905	-52.397%
2026-04-24	9.6100	15.0982	9.2100	12.2300	+30.523%	7,196,586	-52.903%
2026-04-23	12.6900	14.3000	8.9800	9.3700	-8.227%	27,149,145	-38.527%
2026-04-22	3.2500	12.3299	3.2500	10.2100	+214.154%	45,921,738	-43.585%
2026-04-21	3.4000	3.4700	3.1800	3.2500	-4.974%	31,057	+77.231%
2026-04-20	3.3600	3.5700	3.2200	3.4201	-3.387%	68,375	+68.416%
2026-04-17	3.2700	3.5699	3.1400	3.5400	+7.599%	188,779	+62.712%
2026-04-16	3.2600	3.4500	3.1500	3.2900	-0.604%	46,147	+75.076%
2026-04-15	3.0600	3.3599	3.0468	3.3100	+5.751%	53,250	+74.018%
2026-04-14	3.1100	3.1300	2.9100	3.1300	-0.949%	29,150	+84.026%
2026-04-13	2.7900	3.3900	2.7500	3.1600	+12.176%	95,390	+82.278%
2026-04-10	2.9250	2.9250	2.7918	2.8170	-5.581%	20,260	+104.473%
2026-04-09	3.1050	3.1950	2.7603	2.9835	-3.913%	55,311	+93.062%
2026-04-08	3.1950	3.2360	3.0204	3.1050	-2.680%	6,803	+85.507%
2026-04-07	3.2360	3.2360	2.9768	3.1905	-1.253%	8,510	+80.536%
2026-04-06	3.1050	3.2310	3.0375	3.2310	+4.344%	6,705	+78.273%
2026-04-02	3.0231	3.2135	2.7450	3.0965	-0.991%	19,853	+86.016%
2026-04-01	3.0654	3.1500	2.9273	3.1275	-0.414%	6,293	+84.173%
2026-03-31	2.6780	3.2049	2.6554	3.1405	+16.216%	38,838	+83.410%
2026-03-30	2.5785	2.7270	2.5583	2.7023	+1.009%	18,188	+113.152%
2026-03-27	2.8949	2.9250	2.4620	2.6753	-13.678%	61,202	+115.303%
2026-03-26	3.0721	3.3233	2.2950	3.0992	-12.865%	1,410,017	+85.854%
2026-03-25	3.6000	3.8363	3.5550	3.5568	-1.446%	10,440	+61.943%
2026-03-24	3.8525	3.9375	3.6090	3.6090	-3.965%	3,752	+59.601%
2026-03-23	3.5154	3.9708	3.5154	3.7580	+7.895%	18,774	+53.273%
2026-03-20	3.7130	3.8250	3.4398	3.4830	-3.840%	15,971	+65.375%
2026-03-19	3.6450	3.8547	3.5780	3.6221	+2.536%	31,977	+59.024%
2026-03-18	3.4632	3.7796	3.4425	3.5325	-2.109%	5,178	+63.057%
2026-03-17	3.5807	3.7859	3.5361	3.6086	+2.062%	5,017	+59.619%
2026-03-16	3.7575	3.9600	3.4227	3.5357	-4.298%	11,010	+62.910%
2026-03-13	3.8025	4.0856	3.6945	3.6945	-2.899%	17,705	+55.907%
2026-03-12	3.9501	3.9600	3.7800	3.8048	-3.678%	8,753	+51.388%
2026-03-11	3.7796	4.1585	3.7796	3.9501	+2.667%	11,192	+45.819%
2026-03-10	3.7805	4.0050	3.7800	3.8475	+1.665%	5,294	+49.708%
2026-03-09	3.9150	4.0491	3.6450	3.7845	-4.454%	9,073	+52.200%
2026-03-06	3.9074	4.2192	3.8925	3.9609	+1.369%	24,953	+45.421%
2026-03-05	4.2300	4.4550	3.8858	3.9074	-5.639%	26,645	+47.413%
2026-03-04	4.1855	4.4496	3.9627	4.1409	-0.022%	17,514	+39.100%
2026-03-03	4.4100	4.4546	3.9771	4.1418	-6.482%	25,063	+39.070%
2026-03-02	4.6350	4.6350	4.2309	4.4289	-5.365%	16,940	+30.055%
2026-02-27	4.2300	4.9950	4.0631	4.6800	+13.054%	65,713	+23.077%
2026-02-26	4.0302	4.2723	4.0275	4.1396	+1.793%	13,062	+39.144%
2026-02-25	4.1787	4.3200	4.0055	4.0667	-1.749%	12,778	+41.638%
2026-02-24	3.9150	4.1476	3.7530	4.1391	+10.686%	26,478	+39.161%
2026-02-23	4.0500	4.1107	3.6500	3.7395	-10.645%	20,337	+54.031%
2026-02-20	4.3200	4.4285	4.0347	4.1850	-3.177%	5,407	+37.634%
2026-02-19	4.0365	4.3223	3.9600	4.3223	+3.414%	23,258	+33.262%
2026-02-18	3.9452	4.4730	3.9452	4.1796	-1.086%	7,897	+37.812%
2026-02-17	3.9600	4.4847	3.9150	4.2255	+4.752%	14,337	+36.315%
2026-02-13	3.8790	4.2750	3.8394	4.0338	+0.719%	12,282	+42.793%
2026-02-12	4.3583	4.3583	3.7710	4.0050	-6.316%	15,941	+43.820%
2026-02-11	4.5900	4.6800	4.0500	4.2750	-3.475%	18,401	+34.737%
2026-02-10	4.2525	4.8150	4.2300	4.4289	+5.828%	28,153	+30.055%
2026-02-09	4.4411	4.5000	4.1850	4.1850	-3.125%	17,326	+37.634%
2026-02-06	4.1855	4.5900	4.0950	4.3200	+6.336%	26,067	+33.333%
2026-02-05	5.1300	5.1746	3.9960	4.0626	-22.838%	85,502	+41.781%
2026-02-04	5.3550	5.4450	4.9050	5.2650	+0.862%	46,111	+9.402%
2026-02-03	5.3550	5.6700	5.1300	5.2200	-0.855%	36,394	+10.345%
2026-02-02	5.7150	5.8050	5.1309	5.2650	-8.594%	49,592	+9.402%
2026-01-30	6.1650	6.3446	5.6696	5.7600	-7.246%	85,906	0.000%
2026-01-29	6.7950	6.7950	6.0525	6.2100	-9.804%	58,580	-7.246%
2026-01-28	7.1100	7.6442	6.3900	6.8850	-0.649%	93,681	-16.340%
2026-01-27	7.9650	8.0100	6.1650	6.9300	-14.917%	143,864	-16.883%
2026-01-26	7.4250	9.0450	6.5700	8.1450	+20.667%	233,341	-29.282%
2026-01-23	6.3450	7.6500	6.3450	6.7500	+11.111%	187,018	-14.667%
2026-01-22	6.1200	6.6465	5.5800	6.0750	-6.250%	153,154	-5.185%
2026-01-21	7.1550	7.2000	5.8500	6.4800	-20.000%	304,787	-11.111%
2026-01-20	5.9400	10.1250	5.5800	8.1000	+41.732%	7,467,020	-28.889%
2026-01-16	5.7150	6.1650	5.4900	5.7150	-3.053%	75,275	+0.787%
2026-01-15	6.8850	7.2900	5.3550	5.8950	-19.136%	199,760	-2.290%
2026-01-14	8.2800	8.2800	7.2680	7.2900	-17.766%	101,180	-20.988%
2026-01-13	11.6550	11.7000	8.3700	8.8650	-25.095%	232,516	-35.025%
2026-01-12	12.3750	15.3000	10.4850	11.8350	+7.479%	797,284	-51.331%
2026-01-09	10.5795	11.4685	10.1250	11.0115	+4.103%	63,348	-47.691%
2026-01-08	11.1490	12.2850	10.5190	10.5775	-14.804%	101,652	-45.545%
2026-01-07	11.5045	12.8025	10.8025	12.4155	+4.349%	60,780	-53.606%
2026-01-06	11.7000	12.0375	10.3750	11.8980	-2.074%	34,396	-51.589%
2026-01-05	11.1375	13.0480	9.8980	12.1500	+9.642%	102,906	-52.593%
2026-01-02	10.1430	11.2500	9.9225	11.0815	+7.702%	72,639	-48.021%
2025-12-31	10.3030	10.5300	9.9000	10.2890	-2.704%	12,938	-44.018%
2025-12-30	10.6000	10.8360	9.9450	10.5750	-1.385%	43,073	-45.532%
2025-12-29	12.1165	14.2875	10.1250	10.7235	+5.911%	154,756	-46.286%
2025-12-26	11.4235	11.4235	9.3555	10.1250	-10.323%	46,966	-43.111%
2025-12-24	11.9250	12.2040	10.9170	11.2905	-10.821%	34,737	-48.984%
2025-12-23	13.0880	13.1850	11.0680	12.6605	-11.276%	102,624	-54.504%
2025-12-22	13.7250	14.5125	12.9150	14.2695	+3.372%	72,037	-59.634%
2025-12-19	15.7500	16.3395	13.2975	13.8040	-10.422%	202,219	-58.273%
2025-12-18	19.3120	21.9150	14.8525	15.4100	-7.447%	553,159	-62.622%
2025-12-17	19.7305	23.8500	16.2675	16.6500	-0.671%	1,070,378	-65.405%
2025-12-16	15.0750	17.9665	14.5010	16.7625	+2.545%	74,062	-65.638%
2025-12-15	19.0915	19.1185	14.6545	16.3465	-22.712%	147,412	-64.763%
2025-12-12	25.4250	27.6750	18.0025	21.1500	+19.532%	2,673,404	-72.766%
2025-12-11	18.1215	18.1645	16.6500	17.6940	-4.098%	139,531	-67.447%
2025-12-10	18.4500	18.6750	17.1450	18.4500	-1.550%	14,728	-68.780%
2025-12-09	18.9000	19.5055	17.7010	18.7405	-7.712%	22,522	-69.264%
2025-12-08	19.8405	21.5440	18.2925	20.3065	-3.763%	78,894	-71.635%
2025-12-05	27.2250	30.1500	19.1250	21.1005	-0.878%	1,374,727	-72.702%
2025-12-04	22.2750	23.4000	21.1500	21.2875	-6.326%	536,937	-72.942%
2025-12-03	22.7250	23.4180	21.9375	22.7250	0.000%	6,718	-74.653%
2025-12-02	22.2750	22.9500	20.9475	22.7250	+3.387%	7,294	-74.653%
2025-12-01	22.5000	22.6260	20.9500	21.9805	-5.154%	7,046	-73.795%
2025-11-28	24.7500	25.2000	22.3315	23.1750	-3.738%	8,461	-75.146%
2025-11-26	23.6250	25.4250	23.1750	24.0750	+4.902%	7,390	-76.075%
2025-11-25	21.9375	23.8455	21.7350	22.9500	+4.711%	13,668	-74.902%
2025-11-24	20.2500	24.0750	20.2500	21.9175	+8.777%	9,818	-73.720%
2025-11-21	20.4750	21.4090	19.8000	20.1490	-2.546%	4,979	-71.413%
2025-11-20	20.2500	21.6000	20.2500	20.6755	-0.443%	3,771	-72.141%
2025-11-19	22.1130	22.5200	19.8000	20.7675	-10.388%	8,540	-72.264%
2025-11-18	22.7250	23.6250	21.9375	23.1750	-0.962%	8,122	-75.146%
2025-11-17	24.9750	25.6500	21.6765	23.4000	-10.345%	18,711	-75.385%
2025-11-14	33.0750	33.7500	25.8750	26.1000	-10.078%	343,578	-77.931%
2025-11-13	29.4750	29.9250	27.4500	29.0250	-3.008%	61,562	-80.155%
2025-11-12	29.7000	30.8250	28.8000	29.9250	-0.746%	3,320	-80.752%
2025-11-11	29.0250	31.0500	27.0000	30.1500	-1.471%	6,498	-80.896%
2025-11-10	30.3750	32.6250	30.1500	30.6000	+2.256%	9,280	-81.176%
2025-11-07	29.9250	29.9250	28.1365	29.9250	0.000%	3,345	-80.752%
2025-11-06	31.5000	31.5000	29.4750	29.9250	-5.000%	3,476	-80.752%
2025-11-05	32.8500	32.8500	30.3750	31.5000	-4.437%	4,393	-81.714%
2025-11-04	35.7750	36.6750	32.6250	32.9625	-6.688%	6,627	-82.526%
2025-11-03	36.6750	39.9375	35.1000	35.3250	-2.484%	8,909	-83.694%
2025-10-31	36.2250	37.8000	34.6500	36.2250	0.000%	6,209	-84.099%
2025-10-30	36.0000	37.5750	34.6500	36.2250	-4.167%	5,525	-84.099%
2025-10-29	43.4250	44.3250	36.7875	37.8000	-13.402%	16,058	-84.762%
2025-10-28	46.5750	46.8000	43.4250	43.6500	-7.619%	8,892	-86.804%
2025-10-27	49.2750	50.1570	46.3500	47.2500	-4.977%	9,854	-87.810%
2025-10-24	51.5250	53.5500	49.0500	49.7250	-3.493%	9,107	-88.416%
2025-10-23	48.1500	51.7500	47.2500	51.5250	+5.530%	15,809	-88.821%
2025-10-22	48.3750	50.8500	48.1500	48.8250	-1.364%	12,885	-88.203%
2025-10-21	49.0500	54.0000	48.0375	49.5000	-0.452%	26,725	-88.364%
2025-10-20	49.9500	56.2500	48.3750	49.7250	-3.493%	48,822	-88.416%
2025-10-17	61.8750	63.9000	50.4000	51.5250	+2.691%	721,929	-88.821%
2025-10-16	52.8750	56.2500	49.9500	50.1750	-5.106%	426,951	-88.520%
2025-10-15	54.0000	57.6000	50.6250	52.8750	-0.844%	20,217	-89.106%
2025-10-14	49.9500	54.2250	49.9500	53.3250	+7.240%	7,320	-89.198%
2025-10-13	48.3750	51.0750	47.4750	49.7250	+1.376%	11,606	-88.416%
2025-10-10	51.7500	55.1250	48.7125	49.0500	-6.034%	15,865	-88.257%
2025-10-09	55.3500	56.2500	51.5250	52.2000	-5.306%	9,670	-88.966%
2025-10-08	53.1000	60.3000	51.3000	55.1250	+4.255%	20,857	-89.551%
2025-10-07	60.9750	61.6500	49.7275	52.8750	-15.468%	22,113	-89.106%
2025-10-06	65.4750	67.2190	59.8500	62.5500	-8.852%	18,215	-90.791%
2025-10-03	71.5500	71.9910	67.5000	68.6250	-4.088%	20,240	-91.607%
2025-10-02	67.5000	74.6710	63.9225	71.5500	-5.638%	38,127	-91.950%
2025-10-01	104.4000	209.0250	73.3500	75.8250	-22.618%	1,381,146	-92.404%
2025-09-30	97.2000	102.8250	87.5250	97.9875	-8.700%	21,841	-94.122%
2025-09-29	90.0000	118.3160	86.1165	107.3250	+22.938%	34,273	-94.633%
2025-09-26	84.3750	94.2415	84.3750	87.3000	+2.375%	2,974	-93.402%
2025-09-25	90.4500	92.5220	83.0700	85.2750	-11.963%	2,298	-93.245%
2025-09-24	81.0000	100.8000	81.0000	96.8625	+18.595%	12,211	-94.053%
2025-09-23	80.1720	82.1250	78.7500	81.6750	+0.833%	1,184	-92.948%
2025-09-22	79.2000	82.7865	78.3000	81.0000	+2.273%	604	-92.889%
2025-09-19	80.3250	80.7750	78.7500	79.2000	-2.762%	715	-92.727%
2025-09-18	77.6250	82.3500	75.8590	81.4500	+4.928%	1,868	-92.928%
2025-09-17	76.9500	83.2500	74.3805	77.6250	+1.620%	11,562	-92.580%
2025-09-16	76.0500	81.6750	74.2500	76.3875	+2.879%	679	-92.459%
2025-09-15	80.7750	81.4500	74.2500	74.2500	-7.821%	702	-92.242%
2025-09-12	76.9500	82.8000	76.5000	80.5500	+5.605%	631	-92.849%
2025-09-11	73.5750	76.9500	73.5750	76.2750	+3.670%	659	-92.448%
2025-09-10	73.3500	73.8000	71.1000	73.5750	-0.608%	651	-92.171%
2025-09-09	75.3750	75.6000	70.6500	74.0250	-1.791%	2,282	-92.219%
2025-09-08	77.1750	77.1750	73.1250	75.3750	-2.899%	1,007	-92.358%
2025-09-05	79.2000	80.5500	76.0500	77.6250	-2.542%	950	-92.580%
2025-09-04	82.1250	82.6945	75.6025	79.6500	-2.479%	2,610	-92.768%
2025-09-03	79.2000	86.8500	75.3750	81.6750	+3.125%	6,967	-92.948%
2025-09-02	83.4750	83.4750	77.6250	79.2000	-3.825%	1,673	-92.727%
2025-08-29	88.4250	89.7750	82.1250	82.3500	-9.181%	1,935	-93.005%
2025-08-28	85.7250	92.0250	80.1000	90.6750	+2.806%	7,160	-93.648%
2025-08-27	91.3500	98.1000	84.5435	88.2000	-10.092%	6,898	-93.469%
2025-08-26	81.0000	98.7705	72.4500	98.1000	+15.306%	33,597	-94.128%
2025-08-25	85.0781	94.7250	79.4531	85.0781	-3.968%	8,057	-93.230%
2025-08-22	91.4063	93.8672	87.8906	88.5938	-3.817%	65,364	-93.498%
2025-08-21	92.1094	94.9219	91.4063	92.1094	0.000%	243	-93.747%
2025-08-20	91.4063	92.1094	90.0000	92.1094	-0.758%	24	-93.747%
2025-08-19	93.5156	97.0313	91.5969	92.8125	-1.493%	281	-93.794%
2025-08-18	96.3281	96.5750	92.8125	94.2188	-1.471%	154	-93.887%
2025-08-15	97.7344	100.5469	93.5156	95.6250	0.000%	697	-93.976%
2025-08-14	97.0313	97.6156	92.1094	95.6250	-0.730%	514	-93.976%
2025-08-13	94.9219	97.7344	91.4063	96.3281	+3.008%	794	-94.020%
2025-08-12	96.3281	98.4375	90.0000	93.5156	-2.920%	1,997	-93.841%
2025-08-11	87.1875	102.6563	87.1875	96.3281	+16.102%	6,985	-94.020%
2025-08-08	84.3750	85.7813	75.2625	82.9688	-8.527%	1,387	-93.058%
2025-08-07	76.6406	94.9219	72.4219	90.7031	+20.561%	14,036	-93.650%
2025-08-06	75.2344	78.0469	72.4219	75.2344	+1.894%	996	-92.344%
2025-08-05	77.3438	77.3438	72.8859	73.8359	-1.859%	1,846	-92.199%
2025-08-04	72.4219	77.3438	70.3125	75.2344	-2.727%	3,400	-92.344%
2025-08-01	80.8594	120.9375	72.4219	77.3438	-3.509%	117,879	-92.553%
2025-07-31	82.9688	83.6719	80.1563	80.1563	-2.979%	332	-92.814%
2025-07-30	98.4375	99.8438	77.3156	82.6172	-15.468%	3,501	-93.028%
2025-07-29	85.7813	102.6563	84.3750	97.7344	+10.757%	3,603	-94.106%
2025-07-28	89.2969	89.9359	87.8906	88.2422	-1.181%	72	-93.473%
2025-07-25	89.2969	89.2969	85.7891	89.2969	+0.794%	275	-93.550%
2025-07-24	90.7031	91.4063	87.8906	88.5938	-2.325%	251	-93.498%
2025-07-23	92.8125	92.8125	87.9609	90.7031	-3.731%	386	-93.650%
2025-07-22	91.4063	94.9219	88.5938	94.2188	+8.943%	951	-93.887%
2025-07-21	85.0781	87.1875	85.0781	86.4844	+1.653%	443	-93.340%
2025-07-18	88.5938	90.0000	82.2656	85.0781	-3.200%	386	-93.230%
2025-07-17	92.8125	94.2188	78.7500	87.8906	-3.326%	685	-93.446%
2025-07-16	91.4063	92.5953	88.5938	90.9141	+0.233%	275	-93.664%
2025-07-15	96.3281	96.3281	87.8906	90.7031	-3.008%	945	-93.650%
2025-07-14	94.2188	96.3203	93.1641	93.5156	-2.920%	369	-93.841%
2025-07-11	99.1406	99.4438	94.9219	96.3281	-2.837%	646	-94.020%
2025-07-10	95.6250	101.2500	94.9219	99.1406	+4.444%	1,013	-94.190%
2025-07-09	99.8438	101.9531	94.9219	94.9219	-4.930%	783	-93.932%
2025-07-08	90.0000	104.7656	87.8984	99.8438	+10.938%	1,279	-94.231%
2025-07-07	96.3281	96.3281	89.2969	90.0000	-6.569%	426	-93.600%
2025-07-03	94.2188	99.1406	92.8125	96.3281	+5.385%	335	-94.020%
2025-07-02	93.5156	97.7344	90.0000	91.4063	-2.256%	463	-93.698%
2025-07-01	96.3281	97.3828	92.1094	93.5156	-5.000%	460	-93.841%
2025-06-30	101.9531	104.7656	90.0078	98.4375	-3.448%	1,782	-94.149%
2025-06-27	104.0625	104.0625	99.1406	101.9531	0.000%	877	-94.350%
2025-06-26	99.8438	101.9531	97.0313	101.9531	+1.683%	1,369	-94.350%
2025-06-25	86.2250	101.2500	85.9500	100.2656	+18.380%	6,531	-94.255%
2025-06-24	87.8906	87.8906	84.6984	84.6984	-2.462%	184	-93.199%
2025-06-23	89.2969	90.0000	86.5625	86.8359	-3.516%	235	-93.367%
2025-06-20	92.1094	92.1094	90.0000	90.0000	-1.539%	219	-93.600%
2025-06-18	91.4063	93.5156	88.5938	91.4063	-0.763%	287	-93.698%
2025-06-17	90.0000	92.8125	90.0000	92.1094	+2.344%	135	-93.747%
2025-06-16	87.8906	98.7891	87.8906	90.0000	+0.787%	2,052	-93.600%
2025-06-13	91.4063	93.5156	88.5938	89.2969	-5.506%	337	-93.550%
2025-06-12	97.0313	97.7344	92.1094	94.5000	-1.176%	519	-93.905%
2025-06-11	98.4375	102.8469	91.3578	95.6250	-4.225%	307	-93.976%
2025-06-10	103.3594	103.3594	99.1406	99.8438	-3.072%	226	-94.231%
2025-06-09	93.5156	104.0625	92.4547	103.0078	+7.721%	905	-94.408%
2025-06-06	90.0000	95.9766	90.0000	95.6250	+7.087%	337	-93.976%
2025-06-05	103.3594	103.3594	89.2969	89.2969	-11.806%	787	-93.550%
2025-06-04	86.4844	102.8813	86.4844	101.2500	+14.650%	1,406	-94.311%
2025-06-03	85.7813	88.3125	81.8156	88.3125	+6.441%	360	-93.478%
2025-06-02	84.3750	84.3750	81.5625	82.9688	-0.848%	200	-93.058%
2025-05-30	85.7813	87.1875	83.6781	83.6781	-3.245%	104	-93.116%
2025-05-29	90.7031	90.7031	85.7813	86.4844	-1.600%	107	-93.340%
2025-05-28	85.0781	87.8906	84.0234	87.8906	+3.306%	62	-93.446%
2025-05-27	91.4063	91.4063	85.0781	85.0781	-3.968%	71	-93.230%
2025-05-23	85.0781	88.9234	83.3203	88.5938	+4.132%	121	-93.498%
2025-05-22	88.5938	90.6969	84.3750	85.0781	-3.200%	255	-93.230%
2025-05-21	87.1875	87.9609	87.1875	87.8906	+1.626%	128	-93.446%
2025-05-20	86.7797	89.2969	85.3172	86.4844	+0.408%	261	-93.340%
2025-05-19	82.2656	87.8844	81.3734	86.1328	+2.083%	233	-93.313%
2025-05-16	82.2656	86.7234	82.2656	84.3750	+2.564%	197	-93.173%
2025-05-15	80.8594	82.6172	80.8594	82.2656	+0.862%	196	-92.998%
2025-05-14	85.7813	85.7813	81.5625	81.5625	-4.918%	132	-92.938%
2025-05-13	87.8906	87.8906	84.3750	85.7813	+1.684%	378	-93.285%
2025-05-12	82.2656	85.0781	81.5625	84.3609	+3.431%	293	-93.172%
2025-05-09	84.3750	85.0781	80.8594	81.5625	-3.599%	289	-92.938%
2025-05-08	80.8594	85.0781	78.0469	84.6078	+4.291%	314	-93.192%
2025-05-07	84.3750	84.3750	80.8594	81.1266	-3.882%	107	-92.900%
2025-05-06	85.0781	87.1875	84.3750	84.4031	-5.480%	289	-93.176%
2025-05-05	90.7031	90.7031	87.8906	89.2969	-1.550%	327	-93.550%
2025-05-02	88.5938	94.2969	88.5938	90.7031	+2.372%	217	-93.650%
2025-05-01	91.4063	91.4063	87.1875	88.6016	-5.255%	287	-93.499%
2025-04-30	84.3750	98.6062	81.5688	93.5156	+9.917%	3,440	-93.841%
2025-04-29	82.9688	86.4703	78.0469	85.0781	+5.217%	799	-93.230%
2025-04-28	80.8594	87.1875	80.8594	80.8594	0.000%	176	-92.877%
2025-04-25	82.9688	86.2313	75.9375	80.8594	-2.542%	520	-92.877%
2025-04-24	78.7500	85.7813	78.7500	82.9688	+5.357%	1,038	-93.058%
2025-04-23	82.2656	82.2656	75.5578	78.7500	-3.448%	375	-92.686%
2025-04-22	80.8594	87.1875	77.3438	81.5625	-0.855%	651	-92.938%
2025-04-21	78.0469	82.9688	77.3438	82.2656	+6.364%	491	-92.998%
2025-04-17	78.7500	79.6922	77.3438	77.3438	-1.786%	370	-92.553%
2025-04-16	79.4531	84.3750	77.3438	78.7500	0.000%	1,089	-92.686%
2025-04-15	80.8594	82.2656	76.6344	78.7500	-3.441%	128	-92.686%
2025-04-14	78.0469	82.9625	77.3438	81.5562	+5.446%	677	-92.937%
2025-04-11	75.2344	77.3438	74.1656	77.3438	+2.804%	225	-92.553%
2025-04-10	74.5313	75.2344	70.3125	75.2344	-2.727%	362	-92.344%
2025-04-09	78.0469	78.0469	65.3984	77.3438	0.000%	1,316	-92.553%
2025-04-08	82.2656	82.2656	73.8281	77.3438	-5.983%	272	-92.553%
2025-04-07	85.7813	85.7813	78.7500	82.2656	-4.098%	622	-92.998%
2025-04-04	93.5156	93.5156	85.7813	85.7813	-8.271%	360	-93.285%
2025-04-03	96.3281	96.3281	92.8125	93.5156	-2.920%	200	-93.841%
2025-04-02	97.7344	98.4375	92.1094	96.3281	-1.439%	442	-94.020%
2025-04-01	96.3281	97.7344	94.9219	97.7344	+0.725%	227	-94.106%
2025-03-31	99.8438	99.8438	92.8125	97.0313	-3.496%	232	-94.064%
2025-03-28	100.5469	101.2500	98.4375	100.5469	0.000%	218	-94.271%
2025-03-27	103.3594	106.1719	99.8438	100.5469	-2.721%	1,318	-94.271%
2025-03-26	108.9703	108.9844	101.2500	103.3594	-5.161%	415	-94.427%
2025-03-25	110.3906	110.3906	103.0078	108.9844	-1.274%	191	-94.715%
2025-03-24	107.5781	110.3906	107.5781	110.3906	+2.614%	104	-94.782%
2025-03-21	104.0625	108.9844	104.0625	107.5781	0.000%	134	-94.646%
2025-03-20	105.4688	108.9844	105.4625	107.5781	-0.649%	184	-94.646%
2025-03-19	106.1719	108.9844	104.0625	108.2813	+2.667%	106	-94.681%
2025-03-18	108.2813	108.2813	104.0625	105.4688	-1.961%	152	-94.539%
2025-03-17	102.6563	108.9844	102.6563	107.5781	+5.517%	251	-94.646%
2025-03-14	103.3594	104.0625	99.1406	101.9531	-0.733%	179	-94.350%
2025-03-13	105.4688	107.5719	102.5938	102.7063	+0.739%	118	-94.392%
2025-03-12	111.0937	111.0937	101.9531	101.9531	+0.694%	226	-94.350%
2025-03-11	106.8750	108.2813	100.5469	101.2500	-4.636%	638	-94.311%
2025-03-10	113.2031	113.2031	106.1719	106.1719	-5.625%	1,274	-94.575%
2025-03-07	116.0156	116.0156	111.0937	112.5000	-3.030%	166	-94.880%
2025-03-06	113.2031	119.5313	111.7969	116.0156	+3.125%	286	-95.035%
2025-03-05	111.0937	116.0156	111.0937	112.5000	+1.911%	745	-94.880%
2025-03-04	112.5000	116.0156	108.9844	110.3906	-3.086%	202	-94.782%
2025-03-03	117.4219	122.3438	111.7969	113.9063	-4.142%	757	-94.943%
2025-02-28	118.1250	120.2344	114.6094	118.8281	+1.185%	302	-95.153%
2025-02-27	118.1250	119.8828	117.4219	117.4359	-1.172%	150	-95.095%
2025-02-26	118.1250	120.9375	117.4219	118.8281	+0.595%	385	-95.153%
2025-02-25	118.1250	119.5313	116.0156	118.1250	+1.205%	813	-95.124%
2025-02-24	122.3438	122.3438	116.0156	116.7188	-5.143%	454	-95.065%
2025-02-21	121.2891	123.0469	120.3750	123.0469	+1.744%	263	-95.319%
2025-02-20	120.9375	123.0469	119.5313	120.9375	0.000%	448	-95.237%
2025-02-19	122.3438	122.3438	118.8281	120.9375	-1.714%	470	-95.237%
2025-02-18	122.3438	123.7641	118.8281	123.0469	+0.545%	514	-95.319%
2025-02-14	121.6406	125.1562	121.6406	122.3797	-1.107%	252	-95.293%
2025-02-13	120.9375	125.1562	120.9375	123.7500	+2.326%	464	-95.345%
2025-02-12	121.6406	123.7500	119.5313	120.9375	-0.578%	360	-95.237%
2025-02-11	119.5313	124.8328	119.5313	121.6406	+2.367%	467	-95.265%
2025-02-10	120.9375	123.0469	116.0156	118.8281	-0.588%	1,018	-95.153%
2025-02-07	113.9063	123.0469	113.9063	119.5313	+1.796%	814	-95.181%
2025-02-06	117.4219	129.3750	113.2031	117.4219	-1.765%	3,965	-95.095%

.dark-mode .ftx2h0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftx2h0{ color: #333333; background-color: white; border: 2px solid #333333; }AKANAkanda Corp. Common Sharesstock NASDAQ

AKAN
Akanda Corp. Common Shares
stock NASDAQ