Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
0.938
-0.008 (-0.88%)
At close: Dec 5, 2025, 4:00 PM EST
0.889
-0.049 (-5.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.21 | 1.34 | 0.85 | 0.94 | 0.94 | -0.88% | 30,640,078 |
| Dec 4, 2025 | 0.99 | 1.04 | 0.94 | 0.95 | 0.95 | -6.33% | 7,773,292 |
| Dec 3, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | - | 150,576 |
| Dec 2, 2025 | 0.99 | 1.02 | 0.93 | 1.01 | 1.01 | 3.39% | 163,005 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.93 | 0.98 | 0.98 | -5.16% | 158,430 |
| Nov 28, 2025 | 1.10 | 1.12 | 0.99 | 1.03 | 1.03 | -3.74% | 190,376 |
| Nov 26, 2025 | 1.05 | 1.13 | 1.03 | 1.07 | 1.07 | 4.90% | 159,594 |
| Nov 25, 2025 | 0.98 | 1.06 | 0.97 | 1.02 | 1.02 | 4.71% | 269,077 |
| Nov 24, 2025 | 0.90 | 1.07 | 0.90 | 0.97 | 0.97 | 8.78% | 212,947 |
| Nov 21, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -2.55% | 111,841 |
| Nov 20, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | -0.44% | 84,843 |
| Nov 19, 2025 | 0.98 | 1.00 | 0.88 | 0.92 | 0.92 | -10.39% | 192,160 |
| Nov 18, 2025 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | -0.96% | 182,739 |
| Nov 17, 2025 | 1.11 | 1.14 | 0.96 | 1.04 | 1.04 | -10.34% | 421,006 |
| Nov 14, 2025 | 1.47 | 1.50 | 1.15 | 1.16 | 1.16 | -10.08% | 7,730,511 |
| Nov 13, 2025 | 1.31 | 1.33 | 1.22 | 1.29 | 1.29 | -3.01% | 1,385,152 |
| Nov 12, 2025 | 1.32 | 1.37 | 1.28 | 1.33 | 1.33 | -0.75% | 74,700 |
| Nov 11, 2025 | 1.29 | 1.38 | 1.20 | 1.34 | 1.34 | -1.47% | 146,202 |
| Nov 10, 2025 | 1.35 | 1.45 | 1.34 | 1.36 | 1.36 | 2.26% | 208,797 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 75,252 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -5.00% | 78,221 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.35 | 1.40 | 1.40 | -4.44% | 98,832 |
| Nov 4, 2025 | 1.59 | 1.63 | 1.45 | 1.47 | 1.47 | -6.69% | 149,114 |
| Nov 3, 2025 | 1.63 | 1.78 | 1.56 | 1.57 | 1.57 | -2.48% | 200,461 |
| Oct 31, 2025 | 1.61 | 1.68 | 1.54 | 1.61 | 1.61 | - | 139,701 |
| Oct 30, 2025 | 1.60 | 1.67 | 1.54 | 1.61 | 1.61 | -4.17% | 124,302 |
| Oct 29, 2025 | 1.93 | 1.97 | 1.64 | 1.68 | 1.68 | -13.40% | 361,316 |
| Oct 28, 2025 | 2.07 | 2.08 | 1.93 | 1.94 | 1.94 | -7.62% | 200,078 |
| Oct 27, 2025 | 2.19 | 2.23 | 2.06 | 2.10 | 2.10 | -4.98% | 221,715 |
| Oct 24, 2025 | 2.29 | 2.38 | 2.18 | 2.21 | 2.21 | -3.49% | 204,900 |
| Oct 23, 2025 | 2.14 | 2.30 | 2.10 | 2.29 | 2.29 | 5.53% | 355,696 |
| Oct 22, 2025 | 2.15 | 2.26 | 2.14 | 2.17 | 2.17 | -1.36% | 289,911 |
| Oct 21, 2025 | 2.18 | 2.40 | 2.14 | 2.20 | 2.20 | -0.45% | 601,316 |
| Oct 20, 2025 | 2.22 | 2.50 | 2.15 | 2.21 | 2.21 | -3.49% | 1,098,497 |
| Oct 17, 2025 | 2.75 | 2.84 | 2.24 | 2.29 | 2.29 | 2.69% | 16,243,408 |
| Oct 16, 2025 | 2.35 | 2.50 | 2.22 | 2.23 | 2.23 | -5.11% | 9,606,404 |
| Oct 15, 2025 | 2.40 | 2.56 | 2.25 | 2.35 | 2.35 | -0.84% | 454,882 |
| Oct 14, 2025 | 2.22 | 2.41 | 2.22 | 2.37 | 2.37 | 7.24% | 164,689 |
| Oct 13, 2025 | 2.15 | 2.27 | 2.11 | 2.21 | 2.21 | 1.38% | 261,141 |
| Oct 10, 2025 | 2.30 | 2.45 | 2.17 | 2.18 | 2.18 | -6.03% | 356,963 |
| Oct 9, 2025 | 2.46 | 2.50 | 2.29 | 2.32 | 2.32 | -5.31% | 217,575 |
| Oct 8, 2025 | 2.36 | 2.68 | 2.28 | 2.45 | 2.45 | 4.26% | 469,293 |
| Oct 7, 2025 | 2.71 | 2.74 | 2.21 | 2.35 | 2.35 | -15.47% | 497,546 |
| Oct 6, 2025 | 2.91 | 2.99 | 2.66 | 2.78 | 2.78 | -8.85% | 409,845 |
| Oct 3, 2025 | 3.18 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 455,405 |
| Oct 2, 2025 | 3.00 | 3.32 | 2.84 | 3.18 | 3.18 | -5.64% | 857,847 |
| Oct 1, 2025 | 4.64 | 9.29 | 3.26 | 3.37 | 3.37 | -22.62% | 31,075,793 |
| Sep 30, 2025 | 4.32 | 4.57 | 3.89 | 4.36 | 4.36 | -8.70% | 491,412 |
| Sep 29, 2025 | 4.00 | 5.26 | 3.83 | 4.77 | 4.77 | 22.94% | 771,145 |
| Sep 26, 2025 | 3.75 | 4.19 | 3.75 | 3.88 | 3.88 | 2.37% | 66,910 |
| Sep 25, 2025 | 4.02 | 4.11 | 3.69 | 3.79 | 3.79 | -11.96% | 51,716 |
| Sep 24, 2025 | 3.60 | 4.48 | 3.60 | 4.31 | 4.31 | 18.60% | 274,742 |
| Sep 23, 2025 | 3.56 | 3.65 | 3.50 | 3.63 | 3.63 | 0.83% | 26,631 |
| Sep 22, 2025 | 3.52 | 3.68 | 3.48 | 3.60 | 3.60 | 2.27% | 13,593 |
| Sep 19, 2025 | 3.57 | 3.59 | 3.50 | 3.52 | 3.52 | -2.76% | 16,092 |
| Sep 18, 2025 | 3.45 | 3.66 | 3.37 | 3.62 | 3.62 | 4.93% | 42,026 |
| Sep 17, 2025 | 3.42 | 3.70 | 3.31 | 3.45 | 3.45 | 1.62% | 260,152 |
| Sep 16, 2025 | 3.38 | 3.63 | 3.30 | 3.40 | 3.40 | 2.88% | 15,270 |
| Sep 15, 2025 | 3.59 | 3.62 | 3.30 | 3.30 | 3.30 | -7.82% | 15,799 |
| Sep 12, 2025 | 3.42 | 3.68 | 3.40 | 3.58 | 3.58 | 5.60% | 14,199 |
| Sep 11, 2025 | 3.27 | 3.42 | 3.27 | 3.39 | 3.39 | 3.67% | 14,817 |
| Sep 10, 2025 | 3.26 | 3.28 | 3.16 | 3.27 | 3.27 | -0.61% | 14,638 |
| Sep 9, 2025 | 3.35 | 3.36 | 3.14 | 3.29 | 3.29 | -1.79% | 51,345 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.25 | 3.35 | 3.35 | -2.90% | 22,658 |
| Sep 5, 2025 | 3.52 | 3.58 | 3.38 | 3.45 | 3.45 | -2.54% | 21,378 |
| Sep 4, 2025 | 3.65 | 3.68 | 3.36 | 3.54 | 3.54 | -2.48% | 58,734 |
| Sep 3, 2025 | 3.52 | 3.86 | 3.35 | 3.63 | 3.63 | 3.12% | 156,761 |
| Sep 2, 2025 | 3.71 | 3.71 | 3.45 | 3.52 | 3.52 | -3.83% | 37,640 |
| Aug 29, 2025 | 3.93 | 3.99 | 3.65 | 3.66 | 3.66 | -9.18% | 43,547 |
| Aug 28, 2025 | 3.81 | 4.09 | 3.56 | 4.03 | 4.03 | 2.81% | 161,106 |
| Aug 27, 2025 | 4.06 | 4.36 | 3.76 | 3.92 | 3.92 | -10.09% | 155,195 |
| Aug 26, 2025 | 3.60 | 4.39 | 3.22 | 4.36 | 4.36 | 15.31% | 755,924 |
| Aug 25, 2025 | 3.78 | 4.21 | 3.53 | 3.78 | 3.78 | -3.99% | 181,282 |
| Aug 22, 2025 | 4.06 | 4.17 | 3.91 | 3.94 | 3.94 | -3.81% | 1,470,689 |
| Aug 21, 2025 | 4.09 | 4.22 | 4.06 | 4.09 | 4.09 | - | 5,467 |
| Aug 20, 2025 | 4.06 | 4.09 | 4.00 | 4.09 | 4.09 | -0.75% | 540 |
| Aug 19, 2025 | 4.16 | 4.31 | 4.07 | 4.13 | 4.13 | -1.50% | 6,330 |
| Aug 18, 2025 | 4.28 | 4.29 | 4.13 | 4.19 | 4.19 | -1.46% | 3,467 |
| Aug 15, 2025 | 4.34 | 4.47 | 4.16 | 4.25 | 4.25 | - | 15,671 |
| Aug 14, 2025 | 4.31 | 4.34 | 4.09 | 4.25 | 4.25 | -0.72% | 11,563 |
| Aug 13, 2025 | 4.22 | 4.34 | 4.06 | 4.28 | 4.28 | 3.01% | 17,864 |
| Aug 12, 2025 | 4.28 | 4.38 | 4.00 | 4.16 | 4.16 | -2.92% | 44,937 |
| Aug 11, 2025 | 3.88 | 4.56 | 3.88 | 4.28 | 4.28 | 16.08% | 157,151 |
| Aug 8, 2025 | 3.75 | 3.81 | 3.35 | 3.69 | 3.69 | -8.51% | 31,215 |
| Aug 7, 2025 | 3.41 | 4.22 | 3.22 | 4.03 | 4.03 | 20.54% | 315,814 |
| Aug 6, 2025 | 3.34 | 3.47 | 3.22 | 3.34 | 3.34 | 1.89% | 22,409 |
| Aug 5, 2025 | 3.44 | 3.44 | 3.24 | 3.28 | 3.28 | -1.85% | 41,530 |
| Aug 4, 2025 | 3.22 | 3.44 | 3.13 | 3.34 | 3.34 | -2.73% | 76,494 |
| Aug 1, 2025 | 3.59 | 5.38 | 3.22 | 3.44 | 3.44 | -3.51% | 2,652,266 |
| Jul 31, 2025 | 3.69 | 3.72 | 3.56 | 3.56 | 3.56 | -2.97% | 7,474 |
| Jul 30, 2025 | 4.38 | 4.44 | 3.44 | 3.67 | 3.67 | -15.47% | 78,761 |
| Jul 29, 2025 | 3.81 | 4.56 | 3.75 | 4.34 | 4.34 | 10.76% | 81,068 |
| Jul 28, 2025 | 3.97 | 4.00 | 3.91 | 3.92 | 3.92 | -1.18% | 1,630 |
| Jul 25, 2025 | 3.97 | 3.97 | 3.81 | 3.97 | 3.97 | 0.79% | 6,185 |
| Jul 24, 2025 | 4.03 | 4.06 | 3.91 | 3.94 | 3.94 | -2.31% | 5,645 |
| Jul 23, 2025 | 4.13 | 4.13 | 3.91 | 4.03 | 4.03 | -3.75% | 8,674 |
| Jul 22, 2025 | 4.06 | 4.22 | 3.94 | 4.19 | 4.19 | 8.95% | 21,392 |
| Jul 21, 2025 | 3.78 | 3.88 | 3.78 | 3.84 | 3.84 | 1.67% | 9,974 |
| Jul 18, 2025 | 3.94 | 4.00 | 3.66 | 3.78 | 3.78 | -3.20% | 8,694 |
| Jul 17, 2025 | 4.13 | 4.19 | 3.50 | 3.91 | 3.91 | -3.34% | 15,419 |