Akanda Corp. (AKAN)
NASDAQ: AKAN · Real-Time Price · USD
14.08
-0.80 (-5.38%)
At close: Jun 26, 2026, 4:00 PM EDT
13.70
-0.38 (-2.70%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Akanda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.14 | 14.46 | 13.67 | 14.08 | 14.08 | -5.38% | 21,372 |
| Jun 25, 2026 | 15.69 | 15.90 | 14.27 | 14.88 | 14.88 | -7.06% | 40,490 |
| Jun 24, 2026 | 15.75 | 16.09 | 14.80 | 16.01 | 16.01 | -1.05% | 27,328 |
| Jun 23, 2026 | 14.33 | 16.71 | 14.33 | 16.18 | 16.18 | 7.37% | 58,511 |
| Jun 22, 2026 | 15.99 | 16.00 | 14.74 | 15.07 | 15.07 | -17.20% | 37,030 |
| Jun 18, 2026 | 18.08 | 18.80 | 17.01 | 18.20 | 18.20 | -4.21% | 30,997 |
| Jun 17, 2026 | 18.84 | 19.31 | 18.21 | 19.00 | 19.00 | -0.52% | 46,215 |
| Jun 16, 2026 | 17.65 | 19.79 | 17.23 | 19.10 | 19.10 | 7.61% | 115,735 |
| Jun 15, 2026 | 16.72 | 18.96 | 16.41 | 17.75 | 17.75 | -4.26% | 181,090 |
| Jun 12, 2026 | 20.87 | 25.01 | 16.70 | 18.54 | 18.54 | 20.47% | 5,391,587 |
| Jun 11, 2026 | 13.40 | 15.39 | 12.80 | 15.39 | 15.39 | 11.44% | 28,490 |
| Jun 10, 2026 | 13.07 | 13.81 | 13.07 | 13.81 | 13.81 | 0.36% | 14,923 |
| Jun 9, 2026 | 14.23 | 14.70 | 12.48 | 13.76 | 13.76 | -6.08% | 37,437 |
| Jun 8, 2026 | 15.32 | 15.42 | 13.85 | 14.65 | 14.65 | -6.27% | 42,599 |
| Jun 5, 2026 | 16.06 | 17.29 | 14.00 | 15.63 | 15.63 | -4.64% | 84,022 |
| Jun 4, 2026 | 16.00 | 16.97 | 15.74 | 16.39 | 16.39 | -0.61% | 37,530 |
| Jun 3, 2026 | 16.41 | 16.76 | 15.60 | 16.49 | 16.49 | -3.57% | 32,109 |
| Jun 2, 2026 | 16.27 | 18.00 | 16.00 | 17.10 | 17.10 | 0.77% | 85,745 |
| Jun 1, 2026 | 19.04 | 19.04 | 15.64 | 16.97 | 16.97 | -22.83% | 136,196 |
| May 29, 2026 | 20.89 | 23.00 | 20.89 | 21.99 | 21.99 | 0.37% | 75,882 |
| May 28, 2026 | 20.26 | 23.50 | 20.15 | 21.91 | 21.91 | 1.11% | 146,113 |
| May 27, 2026 | 21.23 | 21.67 | 19.19 | 21.67 | 21.67 | -9.18% | 186,882 |
| May 26, 2026 | 23.12 | 25.54 | 22.02 | 23.86 | 23.86 | -12.02% | 333,606 |
| May 22, 2026 | 28.00 | 29.84 | 22.63 | 27.12 | 27.12 | 15.60% | 3,450,215 |
| May 21, 2026 | 14.52 | 29.43 | 13.91 | 23.46 | 23.46 | 61.68% | 4,234,768 |
| May 20, 2026 | 13.01 | 19.23 | 11.84 | 14.51 | 14.51 | 6.85% | 348,281 |
| May 19, 2026 | 14.69 | 14.74 | 12.93 | 13.58 | 13.58 | -16.69% | 66,897 |
| May 18, 2026 | 19.25 | 19.59 | 14.64 | 16.30 | 16.30 | -20.41% | 109,416 |
| May 15, 2026 | 23.00 | 23.88 | 20.00 | 20.48 | 20.48 | -17.75% | 64,029 |
| May 14, 2026 | 21.91 | 25.75 | 21.91 | 24.90 | 24.90 | 2.45% | 129,110 |
| May 13, 2026 | 23.12 | 24.69 | 23.12 | 24.31 | 24.31 | -4.65% | 111,203 |
| May 12, 2026 | 22.00 | 26.30 | 21.93 | 25.49 | 25.49 | 2.82% | 181,929 |
| May 11, 2026 | 26.50 | 26.50 | 23.90 | 24.79 | 24.79 | -8.19% | 256,620 |
| May 8, 2026 | 35.34 | 35.45 | 27.00 | 27.00 | 27.00 | -27.40% | 406,479 |
| May 7, 2026 | 35.61 | 38.00 | 32.43 | 37.19 | 37.19 | 19.97% | 1,388,445 |
| May 6, 2026 | 27.41 | 35.88 | 25.01 | 31.00 | 31.00 | 3.33% | 1,322,264 |
| May 5, 2026 | 31.59 | 33.05 | 25.00 | 30.00 | 30.00 | -26.97% | 1,228,152 |
| May 4, 2026 | 42.73 | 49.00 | 36.15 | 41.08 | 41.08 | -28.04% | 2,036,521 |
| May 1, 2026 | 57.72 | 78.90 | 44.75 | 57.09 | 57.09 | 16.61% | 8,211,368 |
| Apr 30, 2026 | 32.10 | 54.64 | 31.94 | 48.96 | 48.96 | 88.38% | 16,741,261 |
| Apr 29, 2026 | 19.46 | 31.70 | 18.37 | 25.99 | 25.99 | 48.60% | 12,421,362 |
| Apr 28, 2026 | 11.29 | 29.57 | 11.03 | 17.49 | 17.49 | 44.55% | 7,735,279 |
| Apr 27, 2026 | 11.64 | 13.52 | 10.22 | 12.10 | 12.10 | -1.06% | 1,587,241 |
| 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 | -5.58% | 20,260 |
| Apr 9, 2026 | 3.11 | 3.20 | 2.76 | 2.98 | 2.98 | -3.91% | 55,310 |
| Apr 8, 2026 | 3.20 | 3.24 | 3.02 | 3.11 | 3.11 | -2.68% | 6,802 |
| Apr 7, 2026 | 3.24 | 3.24 | 2.98 | 3.19 | 3.19 | -1.25% | 8,509 |
| Apr 6, 2026 | 3.11 | 3.23 | 3.04 | 3.23 | 3.23 | 4.35% | 6,705 |
| Apr 2, 2026 | 3.02 | 3.21 | 2.75 | 3.10 | 3.10 | -0.99% | 19,853 |
| Apr 1, 2026 | 3.07 | 3.15 | 2.93 | 3.13 | 3.13 | -0.42% | 6,292 |
| Mar 31, 2026 | 2.68 | 3.21 | 2.66 | 3.14 | 3.14 | 16.22% | 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 | -12.87% | 1,410,017 |
| Mar 25, 2026 | 3.60 | 3.84 | 3.56 | 3.56 | 3.56 | -1.45% | 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 | 7.89% | 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 | 2.54% | 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 | -2.90% | 17,705 |
| Mar 12, 2026 | 3.95 | 3.96 | 3.78 | 3.81 | 3.80 | -3.68% | 8,752 |
| Mar 11, 2026 | 3.78 | 4.16 | 3.78 | 3.95 | 3.95 | 2.67% | 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 | -4.45% | 9,073 |
| Mar 6, 2026 | 3.91 | 4.22 | 3.89 | 3.96 | 3.96 | 1.37% | 24,953 |
| Mar 5, 2026 | 4.23 | 4.46 | 3.89 | 3.91 | 3.91 | -5.64% | 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 | -5.37% | 16,939 |
| Feb 27, 2026 | 4.23 | 5.00 | 4.06 | 4.68 | 4.68 | 13.06% | 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 | -1.75% | 12,777 |
| Feb 24, 2026 | 3.92 | 4.15 | 3.75 | 4.14 | 4.14 | 10.69% | 26,478 |
| Feb 23, 2026 | 4.05 | 4.11 | 3.65 | 3.74 | 3.74 | -10.65% | 20,337 |
| Feb 20, 2026 | 4.32 | 4.43 | 4.04 | 4.19 | 4.19 | -3.18% | 5,407 |
| Feb 19, 2026 | 4.04 | 4.32 | 3.96 | 4.32 | 4.32 | 3.41% | 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 | 4.75% | 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 | -3.47% | 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 | 6.34% | 26,066 |
| Feb 5, 2026 | 5.13 | 5.18 | 4.00 | 4.06 | 4.06 | -22.84% | 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 |