Akanda Corp. (AKAN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 2.3500 | 2.4800 | 2.3301 | 2.3900 | 2.3900 | 230,982 |
| Jun 25, 2024 | 2.3200 | 2.4500 | 2.3200 | 2.3900 | 2.3900 | 162,400 |
| Jun 24, 2024 | 2.3600 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 137,300 |
| Jun 21, 2024 | 2.5000 | 2.8800 | 2.2820 | 2.3400 | 2.3400 | 1,400,000 |
| Jun 20, 2024 | 2.2100 | 2.6300 | 2.2100 | 2.2800 | 2.2800 | 925,900 |
| Jun 18, 2024 | 2.3400 | 2.3400 | 2.1600 | 2.2300 | 2.2300 | 151,000 |
| Jun 17, 2024 | 2.3800 | 2.4500 | 2.1700 | 2.2700 | 2.2700 | 92,500 |
| Jun 14, 2024 | 2.4400 | 2.7000 | 2.3700 | 2.4000 | 2.4000 | 248,800 |
| Jun 13, 2024 | 2.4100 | 2.5890 | 2.3410 | 2.5200 | 2.5200 | 176,900 |
| Jun 12, 2024 | 2.4800 | 2.8000 | 2.3710 | 2.4500 | 2.4500 | 451,800 |
| Jun 11, 2024 | 2.9500 | 3.0800 | 2.3100 | 2.6200 | 2.6200 | 2,784,100 |
| Jun 10, 2024 | 2.2500 | 2.8500 | 2.1200 | 2.7100 | 2.7100 | 1,807,500 |
| Jun 07, 2024 | 2.4300 | 2.4700 | 2.2000 | 2.2200 | 2.2200 | 186,600 |
| Jun 06, 2024 | 2.4100 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | 95,700 |
| Jun 05, 2024 | 2.5300 | 2.5550 | 2.2400 | 2.4400 | 2.4400 | 245,500 |
| Jun 04, 2024 | 2.6000 | 2.7300 | 2.5100 | 2.5100 | 2.5100 | 216,900 |
| Jun 03, 2024 | 2.6500 | 2.7400 | 2.5000 | 2.6500 | 2.6500 | 230,900 |
| May 31, 2024 | 2.8400 | 2.9550 | 2.5300 | 2.6000 | 2.6000 | 256,900 |
| May 30, 2024 | 2.8600 | 3.0900 | 2.7900 | 2.8700 | 2.8700 | 366,700 |
| May 29, 2024 | 3.3900 | 3.3900 | 2.9300 | 2.9900 | 2.9900 | 559,900 |
| May 28, 2024 | 3.5500 | 3.6700 | 3.2100 | 3.5200 | 3.5200 | 1,118,500 |
| May 24, 2024 | 5.1700 | 5.6600 | 3.0300 | 4.1100 | 4.1100 | 39,048,400 |
| May 23, 2024 | 2.9000 | 3.0960 | 2.3300 | 2.3900 | 2.3900 | 1,131,800 |
| May 23, 2024 | 1:40 Stock Split | |||||
| May 22, 2024 | 3.7200 | 4.0000 | 3.4000 | 3.6800 | 3.6800 | 1,110,453 |
| May 21, 2024 | 4.2400 | 4.3600 | 3.6000 | 3.7200 | 3.7200 | 1,115,613 |
| May 20, 2024 | 5.9200 | 5.9200 | 4.4000 | 5.3600 | 5.3600 | 1,945,838 |
| May 17, 2024 | 12.6800 | 23.7600 | 6.2400 | 6.9200 | 6.9200 | 14,168,563 |
| May 16, 2024 | 4.0800 | 6.8800 | 3.8800 | 5.3200 | 5.3200 | 2,307,958 |
| May 15, 2024 | 3.5200 | 4.2400 | 3.5200 | 4.1600 | 4.1600 | 397,468 |
| May 14, 2024 | 3.6400 | 3.8800 | 3.4000 | 3.5200 | 3.5200 | 220,245 |
| May 13, 2024 | 3.7600 | 3.9200 | 3.6400 | 3.7200 | 3.7200 | 175,798 |
| May 10, 2024 | 3.6000 | 4.0800 | 3.4400 | 3.9200 | 3.9200 | 343,583 |
| May 09, 2024 | 3.6400 | 3.9600 | 3.5600 | 3.6800 | 3.6800 | 121,460 |
| May 08, 2024 | 3.6000 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 97,368 |
| May 07, 2024 | 3.4400 | 3.7600 | 3.4400 | 3.6400 | 3.6400 | 147,658 |
| May 06, 2024 | 3.7600 | 3.7600 | 3.5200 | 3.6400 | 3.6400 | 216,605 |
| May 03, 2024 | 3.7200 | 3.8800 | 3.6000 | 3.6400 | 3.6400 | 314,243 |
| May 02, 2024 | 4.1600 | 4.6000 | 3.7600 | 3.8800 | 3.8800 | 486,405 |
| May 01, 2024 | 5.6000 | 5.9200 | 4.3200 | 4.6800 | 4.6800 | 4,535,213 |
| Apr 30, 2024 | 3.5200 | 4.5200 | 3.4000 | 3.7200 | 3.7200 | 764,203 |
| Apr 29, 2024 | 4.8800 | 4.9200 | 3.5600 | 3.6000 | 3.6000 | 1,132,820 |
| Apr 26, 2024 | 3.6000 | 4.2000 | 3.5600 | 4.1200 | 4.1200 | 93,233 |
| Apr 25, 2024 | 3.6000 | 3.6800 | 3.4400 | 3.6800 | 3.6800 | 40,033 |
| Apr 24, 2024 | 3.6000 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | 45,205 |
| Apr 23, 2024 | 3.6800 | 3.8800 | 3.5600 | 3.6800 | 3.6800 | 71,240 |
| Apr 22, 2024 | 4.2000 | 4.3600 | 3.6000 | 3.6400 | 3.6400 | 182,720 |
| Apr 19, 2024 | 3.7200 | 4.4000 | 3.7200 | 3.7600 | 3.7600 | 112,473 |
| Apr 18, 2024 | 3.9200 | 4.0800 | 3.6400 | 3.7600 | 3.7600 | 94,055 |
| Apr 17, 2024 | 4.0000 | 4.3600 | 3.9200 | 4.2000 | 4.2000 | 109,563 |
| Apr 16, 2024 | 4.4000 | 4.5200 | 3.8400 | 4.0800 | 4.0800 | 177,403 |
| Apr 15, 2024 | 6.3600 | 6.8000 | 4.4400 | 4.5200 | 4.5200 | 376,663 |
| Apr 12, 2024 | 7.1200 | 7.5200 | 6.0000 | 6.1600 | 6.1600 | 457,645 |
| Apr 11, 2024 | 4.8000 | 7.2000 | 4.8000 | 6.0400 | 6.0400 | 1,231,808 |
| Apr 10, 2024 | 4.8400 | 5.0800 | 4.6400 | 4.8000 | 4.8000 | 52,653 |
| Apr 09, 2024 | 4.6400 | 5.1600 | 4.5600 | 4.8400 | 4.8400 | 74,235 |
| Apr 08, 2024 | 4.8800 | 5.2000 | 4.8000 | 4.8000 | 4.8000 | 47,523 |
| Apr 05, 2024 | 4.9200 | 5.0000 | 4.6000 | 4.9200 | 4.9200 | 48,303 |
| Apr 04, 2024 | 4.4800 | 5.2000 | 4.4800 | 4.8000 | 4.8000 | 85,270 |
| Apr 03, 2024 | 5.1200 | 5.4000 | 4.4800 | 5.0800 | 5.0800 | 123,805 |
| Apr 02, 2024 | 5.5600 | 5.5600 | 4.6000 | 5.1200 | 5.1200 | 121,268 |
| Apr 01, 2024 | 5.2000 | 6.0000 | 4.4800 | 5.9200 | 5.9200 | 260,065 |
| Mar 28, 2024 | 10.0000 | 10.8000 | 4.1600 | 4.6800 | 4.6800 | 1,993,430 |
| Mar 27, 2024 | 6.0000 | 6.8000 | 6.0000 | 6.6000 | 6.6000 | 31,365 |
| Mar 26, 2024 | 6.0000 | 7.9200 | 6.0000 | 6.6000 | 6.6000 | 51,253 |
| Mar 25, 2024 | 6.6000 | 6.6400 | 5.6800 | 6.6000 | 6.6000 | 72,413 |
| Mar 22, 2024 | 9.0000 | 10.0000 | 8.2000 | 9.7600 | 9.7600 | 67,963 |
| Mar 21, 2024 | 8.3600 | 8.6800 | 7.8000 | 8.3600 | 8.3600 | 12,793 |
| Mar 20, 2024 | 7.4000 | 9.2000 | 7.0400 | 8.1600 | 8.1600 | 55,835 |
| Mar 19, 2024 | 6.8000 | 7.4000 | 6.6000 | 7.1200 | 7.1200 | 14,230 |
| Mar 18, 2024 | 6.4000 | 7.9200 | 6.1200 | 6.9600 | 6.9600 | 41,403 |
| Mar 15, 2024 | 6.2000 | 7.2000 | 6.0400 | 6.8000 | 6.8000 | 18,923 |
| Mar 14, 2024 | 6.6000 | 6.6800 | 6.0000 | 6.2800 | 6.2800 | 5,843 |
| Mar 13, 2024 | 6.4000 | 6.6000 | 6.0400 | 6.5600 | 6.5600 | 6,445 |
| Mar 12, 2024 | 7.0800 | 7.2800 | 6.4000 | 6.4800 | 6.4800 | 8,203 |
| Mar 11, 2024 | 6.8000 | 7.6000 | 6.8000 | 7.3600 | 7.3600 | 5,088 |
| Mar 08, 2024 | 7.1600 | 7.4400 | 6.8000 | 7.2000 | 7.2000 | 9,225 |
| Mar 07, 2024 | 7.1200 | 7.3600 | 6.8800 | 7.0800 | 7.0800 | 4,503 |
| Mar 06, 2024 | 8.0800 | 8.0800 | 7.0000 | 7.2400 | 7.2400 | 24,928 |
| Mar 05, 2024 | 8.4800 | 10.0000 | 7.7600 | 7.8000 | 7.8000 | 29,913 |
| Mar 04, 2024 | 8.8000 | 8.8000 | 8.2400 | 8.4400 | 8.4400 | 15,255 |
| Mar 01, 2024 | 12.0000 | 12.2000 | 8.2400 | 8.8000 | 8.8000 | 208,705 |
| Feb 29, 2024 | 11.2000 | 11.5600 | 10.0400 | 10.2800 | 10.2800 | 53,125 |
| Feb 28, 2024 | 10.8000 | 12.0000 | 10.4400 | 10.6800 | 10.6800 | 4,095 |
| Feb 27, 2024 | 11.8000 | 12.0000 | 11.0800 | 11.2400 | 11.2400 | 1,793 |
| Feb 26, 2024 | 11.7200 | 12.4000 | 11.2000 | 11.6000 | 11.6000 | 4,458 |
| Feb 23, 2024 | 11.8000 | 12.6000 | 11.7200 | 11.7200 | 11.7200 | 1,793 |
| Feb 22, 2024 | 11.8400 | 12.7200 | 11.8400 | 11.9600 | 11.9600 | 3,020 |
| Feb 21, 2024 | 11.6800 | 12.4000 | 11.6000 | 12.0800 | 12.0800 | 3,448 |
| Feb 20, 2024 | 11.9600 | 12.3600 | 11.6000 | 11.7200 | 11.7200 | 5,165 |
| Feb 16, 2024 | 11.6000 | 12.2800 | 11.3600 | 12.1200 | 12.1200 | 7,015 |
| Feb 15, 2024 | 11.6800 | 12.0800 | 11.2000 | 11.6400 | 11.6400 | 6,940 |
| Feb 14, 2024 | 11.1200 | 12.2400 | 11.1200 | 11.2000 | 11.2000 | 5,843 |
| Feb 13, 2024 | 16.8000 | 19.3600 | 10.4000 | 11.3600 | 11.3600 | 70,635 |
| Feb 12, 2024 | 13.2000 | 15.2000 | 12.5200 | 15.2000 | 15.2000 | 12,400 |
| Feb 09, 2024 | 14.4000 | 14.6000 | 12.4000 | 12.8400 | 12.8400 | 8,443 |
| Feb 08, 2024 | 15.6000 | 16.8000 | 14.2000 | 14.4000 | 14.4000 | 26,853 |
| Feb 07, 2024 | 13.5200 | 13.6000 | 12.4000 | 12.4000 | 12.4000 | 3,378 |
| Feb 06, 2024 | 13.2800 | 14.6800 | 12.6000 | 13.9600 | 13.9600 | 17,545 |
| Feb 05, 2024 | 14.5200 | 14.8000 | 11.2000 | 12.8800 | 12.8800 | 23,535 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.