Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
0.841
-0.039 (-4.45%)
At close: Mar 9, 2026, 4:00 PM EDT
0.858
+0.017 (2.00%)
After-hours: Mar 9, 2026, 7:52 PM EDT
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.87 | 0.90 | 0.81 | 0.84 | 0.84 | -4.45% | 40,624 |
| Mar 6, 2026 | 0.87 | 0.94 | 0.87 | 0.88 | 0.88 | 1.37% | 107,447 |
| Mar 5, 2026 | 0.94 | 0.99 | 0.86 | 0.87 | 0.87 | -5.64% | 92,826 |
| Mar 4, 2026 | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | -0.02% | 76,829 |
| Mar 3, 2026 | 0.98 | 0.99 | 0.88 | 0.92 | 0.92 | -6.48% | 108,704 |
| Mar 2, 2026 | 1.03 | 1.03 | 0.94 | 0.98 | 0.98 | -5.37% | 71,594 |
| Feb 27, 2026 | 0.94 | 1.11 | 0.90 | 1.04 | 1.04 | 13.06% | 295,708 |
| Feb 26, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 1.79% | 58,781 |
| Feb 25, 2026 | 0.93 | 0.96 | 0.89 | 0.90 | 0.90 | -1.75% | 57,500 |
| Feb 24, 2026 | 0.87 | 0.92 | 0.83 | 0.92 | 0.92 | 10.69% | 119,152 |
| Feb 23, 2026 | 0.90 | 0.91 | 0.81 | 0.83 | 0.83 | -10.65% | 91,517 |
| Feb 20, 2026 | 0.96 | 0.98 | 0.90 | 0.93 | 0.93 | -3.18% | 24,332 |
| Feb 19, 2026 | 0.90 | 0.96 | 0.88 | 0.96 | 0.96 | 3.41% | 104,659 |
| Feb 18, 2026 | 0.88 | 0.99 | 0.88 | 0.93 | 0.93 | -1.09% | 35,538 |
| Feb 17, 2026 | 0.88 | 1.00 | 0.87 | 0.94 | 0.94 | 4.75% | 64,515 |
| Feb 13, 2026 | 0.86 | 0.95 | 0.85 | 0.90 | 0.90 | 0.72% | 55,267 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.84 | 0.89 | 0.89 | -6.32% | 71,733 |
| Feb 11, 2026 | 1.02 | 1.04 | 0.90 | 0.95 | 0.95 | -3.47% | 82,803 |
| Feb 10, 2026 | 0.95 | 1.07 | 0.94 | 0.98 | 0.98 | 5.83% | 126,688 |
| Feb 9, 2026 | 0.99 | 1.00 | 0.93 | 0.93 | 0.93 | -3.12% | 77,968 |
| Feb 6, 2026 | 0.93 | 1.02 | 0.91 | 0.96 | 0.96 | 6.34% | 117,301 |
| Feb 5, 2026 | 1.14 | 1.15 | 0.89 | 0.90 | 0.90 | -22.84% | 384,759 |
| Feb 4, 2026 | 1.19 | 1.21 | 1.09 | 1.17 | 1.17 | 0.86% | 207,500 |
| Feb 3, 2026 | 1.19 | 1.26 | 1.14 | 1.16 | 1.16 | -0.85% | 163,771 |
| Feb 2, 2026 | 1.27 | 1.29 | 1.14 | 1.17 | 1.17 | -8.59% | 223,166 |
| Jan 30, 2026 | 1.37 | 1.41 | 1.26 | 1.28 | 1.28 | -7.25% | 386,577 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -9.80% | 263,609 |
| Jan 28, 2026 | 1.58 | 1.70 | 1.42 | 1.53 | 1.53 | -0.65% | 421,566 |
| Jan 27, 2026 | 1.77 | 1.78 | 1.37 | 1.54 | 1.54 | -14.92% | 647,386 |
| Jan 26, 2026 | 1.65 | 2.01 | 1.46 | 1.81 | 1.81 | 20.67% | 1,050,034 |
| Jan 23, 2026 | 1.41 | 1.70 | 1.41 | 1.50 | 1.50 | 11.11% | 841,581 |
| Jan 22, 2026 | 1.36 | 1.48 | 1.24 | 1.35 | 1.35 | -6.25% | 689,191 |
| Jan 21, 2026 | 1.59 | 1.60 | 1.30 | 1.44 | 1.44 | -20.00% | 1,371,543 |
| Jan 20, 2026 | 1.32 | 2.25 | 1.24 | 1.80 | 1.80 | 41.73% | 33,601,589 |
| Jan 16, 2026 | 1.27 | 1.37 | 1.22 | 1.27 | 1.27 | -3.05% | 338,736 |
| Jan 15, 2026 | 1.53 | 1.62 | 1.19 | 1.31 | 1.31 | -19.14% | 898,919 |
| Jan 14, 2026 | 1.84 | 1.84 | 1.62 | 1.62 | 1.62 | -17.77% | 455,308 |
| Jan 13, 2026 | 2.59 | 2.60 | 1.86 | 1.97 | 1.97 | -25.10% | 1,046,321 |
| Jan 12, 2026 | 2.75 | 3.40 | 2.33 | 2.63 | 2.63 | 7.48% | 3,587,777 |
| Jan 9, 2026 | 2.35 | 2.55 | 2.25 | 2.45 | 2.45 | 4.08% | 285,067 |
| Jan 8, 2026 | 2.48 | 2.73 | 2.34 | 2.35 | 2.35 | -14.79% | 457,436 |
| Jan 7, 2026 | 2.56 | 2.85 | 2.40 | 2.76 | 2.76 | 4.35% | 273,509 |
| Jan 6, 2026 | 2.60 | 2.68 | 2.31 | 2.64 | 2.64 | -2.07% | 154,784 |
| Jan 5, 2026 | 2.48 | 2.90 | 2.20 | 2.70 | 2.70 | 9.62% | 463,076 |
| Jan 2, 2026 | 2.25 | 2.50 | 2.21 | 2.46 | 2.46 | 7.70% | 326,877 |
| Dec 31, 2025 | 2.29 | 2.34 | 2.20 | 2.29 | 2.29 | -2.68% | 58,221 |
| Dec 30, 2025 | 2.36 | 2.41 | 2.21 | 2.35 | 2.35 | -1.38% | 193,827 |
| Dec 29, 2025 | 2.69 | 3.18 | 2.25 | 2.38 | 2.38 | 5.91% | 696,401 |
| Dec 26, 2025 | 2.54 | 2.54 | 2.08 | 2.25 | 2.25 | -10.32% | 211,347 |
| Dec 24, 2025 | 2.65 | 2.71 | 2.43 | 2.51 | 2.51 | -10.84% | 156,316 |
| Dec 23, 2025 | 2.91 | 2.93 | 2.46 | 2.81 | 2.81 | -11.26% | 461,807 |
| Dec 22, 2025 | 3.05 | 3.23 | 2.87 | 3.17 | 3.17 | 3.36% | 324,167 |
| Dec 19, 2025 | 3.50 | 3.63 | 2.96 | 3.07 | 3.07 | -10.42% | 909,986 |
| Dec 18, 2025 | 4.29 | 4.87 | 3.30 | 3.43 | 3.42 | -7.43% | 2,489,216 |
| Dec 17, 2025 | 4.39 | 5.30 | 3.62 | 3.70 | 3.70 | -0.67% | 4,816,700 |
| Dec 16, 2025 | 3.35 | 3.99 | 3.22 | 3.73 | 3.73 | 2.53% | 333,281 |
| Dec 15, 2025 | 4.24 | 4.25 | 3.26 | 3.63 | 3.63 | -22.70% | 663,354 |
| Dec 12, 2025 | 5.65 | 6.15 | 4.00 | 4.70 | 4.70 | 19.53% | 12,030,316 |
| Dec 11, 2025 | 4.03 | 4.04 | 3.70 | 3.93 | 3.93 | -4.10% | 627,888 |
| Dec 10, 2025 | 4.10 | 4.15 | 3.81 | 4.10 | 4.10 | -1.56% | 66,274 |
| Dec 9, 2025 | 4.20 | 4.34 | 3.93 | 4.17 | 4.16 | -7.71% | 101,350 |
| Dec 8, 2025 | 4.41 | 4.79 | 4.07 | 4.51 | 4.51 | -3.75% | 355,023 |
| Dec 5, 2025 | 6.05 | 6.70 | 4.25 | 4.69 | 4.69 | -0.89% | 6,186,270 |
| Dec 4, 2025 | 4.95 | 5.20 | 4.70 | 4.73 | 4.73 | -6.32% | 2,416,216 |
| Dec 3, 2025 | 5.05 | 5.20 | 4.88 | 5.05 | 5.05 | - | 30,233 |
| Dec 2, 2025 | 4.95 | 5.10 | 4.66 | 5.05 | 5.05 | 3.38% | 32,823 |
| Dec 1, 2025 | 5.00 | 5.03 | 4.66 | 4.89 | 4.88 | -5.15% | 31,707 |
| Nov 28, 2025 | 5.50 | 5.60 | 4.96 | 5.15 | 5.15 | -3.74% | 38,075 |
| Nov 26, 2025 | 5.25 | 5.65 | 5.15 | 5.35 | 5.35 | 4.90% | 33,253 |
| Nov 25, 2025 | 4.88 | 5.30 | 4.83 | 5.10 | 5.10 | 4.70% | 61,504 |
| Nov 24, 2025 | 4.50 | 5.35 | 4.50 | 4.87 | 4.87 | 8.78% | 44,180 |
| Nov 21, 2025 | 4.55 | 4.76 | 4.40 | 4.48 | 4.48 | -2.55% | 22,407 |
| Nov 20, 2025 | 4.50 | 4.80 | 4.50 | 4.60 | 4.59 | -0.43% | 16,968 |
| Nov 19, 2025 | 4.91 | 5.01 | 4.40 | 4.62 | 4.62 | -10.39% | 38,432 |
| Nov 18, 2025 | 5.05 | 5.25 | 4.88 | 5.15 | 5.15 | -0.96% | 36,547 |
| Nov 17, 2025 | 5.55 | 5.70 | 4.82 | 5.20 | 5.20 | -10.34% | 84,201 |
| Nov 14, 2025 | 7.35 | 7.50 | 5.75 | 5.80 | 5.80 | -10.08% | 1,546,102 |
| Nov 13, 2025 | 6.55 | 6.65 | 6.10 | 6.45 | 6.45 | -3.01% | 277,030 |
| Nov 12, 2025 | 6.60 | 6.85 | 6.40 | 6.65 | 6.65 | -0.75% | 14,940 |
| Nov 11, 2025 | 6.45 | 6.90 | 6.00 | 6.70 | 6.70 | -1.47% | 29,240 |
| Nov 10, 2025 | 6.75 | 7.25 | 6.70 | 6.80 | 6.80 | 2.26% | 41,759 |
| Nov 7, 2025 | 6.65 | 6.65 | 6.25 | 6.65 | 6.65 | - | 15,050 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.55 | 6.65 | 6.65 | -5.00% | 15,644 |
| Nov 5, 2025 | 7.30 | 7.30 | 6.75 | 7.00 | 7.00 | -4.44% | 19,766 |
| Nov 4, 2025 | 7.95 | 8.15 | 7.25 | 7.33 | 7.33 | -6.69% | 29,822 |
| Nov 3, 2025 | 8.15 | 8.88 | 7.80 | 7.85 | 7.85 | -2.48% | 40,092 |
| Oct 31, 2025 | 8.05 | 8.40 | 7.70 | 8.05 | 8.05 | - | 27,940 |
| Oct 30, 2025 | 8.00 | 8.35 | 7.70 | 8.05 | 8.05 | -4.17% | 24,860 |
| Oct 29, 2025 | 9.65 | 9.85 | 8.18 | 8.40 | 8.40 | -13.40% | 72,263 |
| Oct 28, 2025 | 10.35 | 10.40 | 9.65 | 9.70 | 9.70 | -7.62% | 40,015 |
| Oct 27, 2025 | 10.95 | 11.15 | 10.30 | 10.50 | 10.50 | -4.98% | 44,343 |
| Oct 24, 2025 | 11.45 | 11.90 | 10.90 | 11.05 | 11.05 | -3.49% | 40,980 |
| Oct 23, 2025 | 10.70 | 11.50 | 10.50 | 11.45 | 11.45 | 5.53% | 71,139 |
| Oct 22, 2025 | 10.75 | 11.30 | 10.70 | 10.85 | 10.85 | -1.36% | 57,982 |
| Oct 21, 2025 | 10.90 | 12.00 | 10.68 | 11.00 | 11.00 | -0.45% | 120,263 |
| Oct 20, 2025 | 11.10 | 12.50 | 10.75 | 11.05 | 11.05 | -3.49% | 219,699 |
| Oct 17, 2025 | 13.75 | 14.20 | 11.20 | 11.45 | 11.45 | 2.69% | 3,248,681 |
| Oct 16, 2025 | 11.75 | 12.50 | 11.10 | 11.15 | 11.15 | -5.11% | 1,921,280 |
| Oct 15, 2025 | 12.00 | 12.80 | 11.25 | 11.75 | 11.75 | -0.84% | 90,976 |
| Oct 14, 2025 | 11.10 | 12.05 | 11.10 | 11.85 | 11.85 | 7.24% | 32,937 |