Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
17.49
+5.39 (44.55%)
At close: Apr 28, 2026, 4:00 PM EDT
16.57
-0.92 (-5.26%)
After-hours: Apr 28, 2026, 4:44 PM EDT
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.29 | 29.57 | 11.03 | 17.40 | 17.40 | 43.80% | 7,168,176 |
| Apr 27, 2026 | 11.64 | 13.52 | 10.22 | 12.10 | 12.10 | -1.06% | 1,508,538 |
| Apr 24, 2026 | 9.61 | 15.10 | 9.21 | 12.23 | 12.23 | 30.52% | 7,196,585 |
| Apr 23, 2026 | 12.69 | 14.30 | 8.98 | 9.37 | 9.37 | -8.23% | 27,149,144 |
| Apr 22, 2026 | 3.25 | 12.33 | 3.25 | 10.21 | 10.21 | 214.15% | 45,921,737 |
| Apr 21, 2026 | 3.40 | 3.47 | 3.18 | 3.25 | 3.25 | -4.97% | 31,057 |
| Apr 20, 2026 | 3.36 | 3.57 | 3.22 | 3.42 | 3.42 | -3.39% | 68,375 |
| Apr 17, 2026 | 3.27 | 3.57 | 3.14 | 3.54 | 3.54 | 7.60% | 188,778 |
| Apr 16, 2026 | 3.26 | 3.45 | 3.15 | 3.29 | 3.29 | -0.60% | 46,147 |
| Apr 15, 2026 | 3.06 | 3.36 | 3.05 | 3.31 | 3.31 | 5.75% | 53,250 |
| Apr 14, 2026 | 3.11 | 3.13 | 2.91 | 3.13 | 3.13 | -0.95% | 29,149 |
| Apr 13, 2026 | 2.79 | 3.39 | 2.75 | 3.16 | 3.16 | 12.18% | 95,390 |
| Apr 10, 2026 | 2.93 | 2.93 | 2.79 | 2.82 | 2.82 | -5.60% | 20,260 |
| Apr 9, 2026 | 3.11 | 3.20 | 2.76 | 2.98 | 2.98 | -3.90% | 55,310 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.02 | 3.11 | 3.11 | -2.70% | 6,802 |
| Apr 7, 2026 | 3.24 | 3.24 | 2.98 | 3.19 | 3.19 | -1.24% | 8,509 |
| Apr 6, 2026 | 3.11 | 3.23 | 3.04 | 3.23 | 3.23 | 4.36% | 6,705 |
| Apr 2, 2026 | 3.02 | 3.21 | 2.75 | 3.10 | 3.10 | -1.02% | 19,853 |
| Apr 1, 2026 | 3.07 | 3.15 | 2.93 | 3.13 | 3.13 | -0.41% | 6,292 |
| Mar 31, 2026 | 2.68 | 3.21 | 2.66 | 3.14 | 3.14 | 16.25% | 38,838 |
| Mar 30, 2026 | 2.58 | 2.73 | 2.56 | 2.70 | 2.70 | 1.01% | 18,187 |
| Mar 27, 2026 | 2.90 | 2.93 | 2.46 | 2.68 | 2.68 | -13.68% | 61,201 |
| Mar 26, 2026 | 3.07 | 3.32 | 2.30 | 3.10 | 3.10 | -12.88% | 1,410,017 |
| Mar 25, 2026 | 3.60 | 3.84 | 3.56 | 3.56 | 3.56 | -1.44% | 10,440 |
| Mar 24, 2026 | 3.85 | 3.94 | 3.61 | 3.61 | 3.61 | -3.96% | 3,751 |
| Mar 23, 2026 | 3.52 | 3.97 | 3.52 | 3.76 | 3.76 | 7.90% | 18,774 |
| Mar 20, 2026 | 3.71 | 3.83 | 3.44 | 3.48 | 3.48 | -3.84% | 15,970 |
| Mar 19, 2026 | 3.65 | 3.86 | 3.58 | 3.62 | 3.62 | 2.52% | 31,977 |
| Mar 18, 2026 | 3.46 | 3.78 | 3.44 | 3.53 | 3.53 | -2.11% | 5,178 |
| Mar 17, 2026 | 3.58 | 3.79 | 3.54 | 3.61 | 3.61 | 2.06% | 5,017 |
| Mar 16, 2026 | 3.76 | 3.96 | 3.42 | 3.54 | 3.54 | -4.30% | 11,009 |
| Mar 13, 2026 | 3.80 | 4.09 | 3.70 | 3.70 | 3.69 | -2.89% | 17,705 |
| Mar 12, 2026 | 3.95 | 3.96 | 3.78 | 3.81 | 3.80 | -3.67% | 8,752 |
| Mar 11, 2026 | 3.78 | 4.16 | 3.78 | 3.95 | 3.95 | 2.65% | 11,192 |
| Mar 10, 2026 | 3.78 | 4.01 | 3.78 | 3.85 | 3.85 | 1.66% | 5,293 |
| Mar 9, 2026 | 3.92 | 4.05 | 3.65 | 3.79 | 3.78 | -4.44% | 9,073 |
| Mar 6, 2026 | 3.91 | 4.22 | 3.89 | 3.96 | 3.96 | 1.38% | 24,953 |
| Mar 5, 2026 | 4.23 | 4.46 | 3.89 | 3.91 | 3.91 | -5.65% | 26,645 |
| Mar 4, 2026 | 4.19 | 4.45 | 3.96 | 4.14 | 4.14 | -0.02% | 17,514 |
| Mar 3, 2026 | 4.41 | 4.46 | 3.98 | 4.14 | 4.14 | -6.48% | 25,062 |
| Mar 2, 2026 | 4.64 | 4.64 | 4.23 | 4.43 | 4.43 | -5.36% | 16,939 |
| Feb 27, 2026 | 4.23 | 5.00 | 4.06 | 4.68 | 4.68 | 13.04% | 65,712 |
| Feb 26, 2026 | 4.03 | 4.27 | 4.03 | 4.14 | 4.14 | 1.79% | 13,062 |
| Feb 25, 2026 | 4.18 | 4.32 | 4.01 | 4.07 | 4.07 | -1.74% | 12,777 |
| Feb 24, 2026 | 3.92 | 4.15 | 3.75 | 4.14 | 4.14 | 10.67% | 26,478 |
| Feb 23, 2026 | 4.05 | 4.11 | 3.65 | 3.74 | 3.74 | -10.63% | 20,337 |
| Feb 20, 2026 | 4.32 | 4.43 | 4.04 | 4.19 | 4.19 | -3.17% | 5,407 |
| Feb 19, 2026 | 4.04 | 4.32 | 3.96 | 4.32 | 4.32 | 3.40% | 23,257 |
| Feb 18, 2026 | 3.95 | 4.47 | 3.95 | 4.18 | 4.18 | -1.09% | 7,897 |
| Feb 17, 2026 | 3.96 | 4.49 | 3.92 | 4.23 | 4.23 | 4.76% | 14,336 |
| Feb 13, 2026 | 3.88 | 4.28 | 3.84 | 4.03 | 4.03 | 0.72% | 12,281 |
| Feb 12, 2026 | 4.36 | 4.36 | 3.77 | 4.01 | 4.01 | -6.32% | 15,940 |
| Feb 11, 2026 | 4.59 | 4.68 | 4.05 | 4.28 | 4.28 | -3.48% | 18,400 |
| Feb 10, 2026 | 4.25 | 4.82 | 4.23 | 4.43 | 4.43 | 5.83% | 28,152 |
| Feb 9, 2026 | 4.44 | 4.50 | 4.19 | 4.19 | 4.19 | -3.13% | 17,326 |
| Feb 6, 2026 | 4.19 | 4.59 | 4.10 | 4.32 | 4.32 | 6.33% | 26,066 |
| Feb 5, 2026 | 5.13 | 5.18 | 4.00 | 4.06 | 4.06 | -22.83% | 85,501 |
| Feb 4, 2026 | 5.36 | 5.45 | 4.91 | 5.27 | 5.27 | 0.86% | 46,111 |
| Feb 3, 2026 | 5.36 | 5.67 | 5.13 | 5.22 | 5.22 | -0.85% | 36,393 |
| Feb 2, 2026 | 5.72 | 5.81 | 5.13 | 5.27 | 5.27 | -8.59% | 49,592 |
| Jan 30, 2026 | 6.17 | 6.35 | 5.67 | 5.76 | 5.76 | -7.25% | 85,905 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.05 | 6.21 | 6.21 | -9.80% | 58,579 |
| Jan 28, 2026 | 7.11 | 7.64 | 6.39 | 6.89 | 6.89 | -0.65% | 93,681 |
| Jan 27, 2026 | 7.97 | 8.01 | 6.17 | 6.93 | 6.93 | -14.92% | 143,863 |
| Jan 26, 2026 | 7.43 | 9.05 | 6.57 | 8.15 | 8.15 | 20.67% | 233,340 |
| Jan 23, 2026 | 6.35 | 7.65 | 6.35 | 6.75 | 6.75 | 11.11% | 187,017 |
| Jan 22, 2026 | 6.12 | 6.65 | 5.58 | 6.08 | 6.08 | -6.25% | 153,153 |
| Jan 21, 2026 | 7.16 | 7.20 | 5.85 | 6.48 | 6.48 | -20.00% | 304,787 |
| Jan 20, 2026 | 5.94 | 10.13 | 5.58 | 8.10 | 8.10 | 41.73% | 7,467,019 |
| Jan 16, 2026 | 5.72 | 6.17 | 5.49 | 5.72 | 5.72 | -3.05% | 75,274 |
| Jan 15, 2026 | 6.89 | 7.29 | 5.36 | 5.90 | 5.90 | -19.14% | 199,759 |
| Jan 14, 2026 | 8.28 | 8.28 | 7.27 | 7.29 | 7.29 | -17.77% | 101,179 |
| Jan 13, 2026 | 11.66 | 11.70 | 8.37 | 8.87 | 8.87 | -25.10% | 232,515 |
| Jan 12, 2026 | 12.38 | 15.30 | 10.49 | 11.84 | 11.84 | 7.47% | 797,283 |
| Jan 9, 2026 | 10.58 | 11.47 | 10.13 | 11.01 | 11.01 | 4.11% | 63,348 |
| Jan 8, 2026 | 11.15 | 12.29 | 10.52 | 10.58 | 10.58 | -14.81% | 101,652 |
| Jan 7, 2026 | 11.50 | 12.80 | 10.80 | 12.42 | 12.42 | 4.35% | 60,779 |
| Jan 6, 2026 | 11.70 | 12.04 | 10.38 | 11.90 | 11.90 | -2.07% | 34,396 |
| Jan 5, 2026 | 11.14 | 13.05 | 9.90 | 12.15 | 12.15 | 9.65% | 102,905 |
| Jan 2, 2026 | 10.14 | 11.25 | 9.92 | 11.08 | 11.08 | 7.70% | 72,639 |
| Dec 31, 2025 | 10.30 | 10.53 | 9.90 | 10.29 | 10.29 | -2.70% | 12,937 |
| Dec 30, 2025 | 10.60 | 10.84 | 9.95 | 10.58 | 10.58 | -1.39% | 43,072 |
| Dec 29, 2025 | 12.12 | 14.29 | 10.13 | 10.72 | 10.72 | 5.92% | 154,755 |
| Dec 26, 2025 | 11.42 | 11.42 | 9.36 | 10.13 | 10.13 | -10.31% | 46,965 |
| Dec 24, 2025 | 11.93 | 12.20 | 10.92 | 11.29 | 11.29 | -10.84% | 34,736 |
| Dec 23, 2025 | 13.09 | 13.19 | 11.07 | 12.66 | 12.66 | -11.28% | 102,623 |
| Dec 22, 2025 | 13.73 | 14.51 | 12.92 | 14.27 | 14.27 | 3.38% | 72,037 |
| Dec 19, 2025 | 15.75 | 16.34 | 13.30 | 13.80 | 13.80 | -10.42% | 202,219 |
| Dec 18, 2025 | 19.31 | 21.92 | 14.85 | 15.41 | 15.41 | -7.45% | 553,159 |
| Dec 17, 2025 | 19.73 | 23.85 | 16.27 | 16.65 | 16.65 | -0.67% | 1,070,377 |
| Dec 16, 2025 | 15.08 | 17.97 | 14.50 | 16.76 | 16.76 | 2.55% | 74,062 |
| Dec 15, 2025 | 19.09 | 19.12 | 14.65 | 16.35 | 16.35 | -22.71% | 147,411 |
| Dec 12, 2025 | 25.43 | 27.68 | 18.00 | 21.15 | 21.15 | 19.53% | 2,673,403 |
| Dec 11, 2025 | 18.12 | 18.16 | 16.65 | 17.69 | 17.69 | -4.10% | 139,530 |
| Dec 10, 2025 | 18.45 | 18.68 | 17.15 | 18.45 | 18.45 | -1.55% | 14,727 |
| Dec 9, 2025 | 18.90 | 19.51 | 17.70 | 18.74 | 18.74 | -7.71% | 22,522 |
| Dec 8, 2025 | 19.84 | 21.54 | 18.29 | 20.31 | 20.31 | -3.77% | 78,893 |
| Dec 5, 2025 | 27.23 | 30.15 | 19.13 | 21.10 | 21.10 | -0.87% | 1,374,726 |
| Dec 4, 2025 | 22.28 | 23.40 | 21.15 | 21.29 | 21.29 | -6.33% | 536,936 |
| Dec 3, 2025 | 22.73 | 23.42 | 21.94 | 22.73 | 22.73 | - | 6,718 |