Akanda Corp (AKAN) Historical Stock Data

0.45 ↓0.05 (-10.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKAN is down -4.60% a day on average. There have been 11 days where Akanda Corp closed green and 19 days where AKAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.51	0.45	↓$0.06 (-11.36%)	0.42	0.51	1M
2025-12-24	0.54	0.50	↓$0.04 (-7.49%)	0.49	0.54	759.33K
2025-12-23	0.58	0.56	↓$0.02 (-3.27%)	0.49	0.59	2.20M
2025-12-22	0.61	0.63	↑$0.02 (3.97%)	0.58	0.64	1.52M
2025-12-19	0.70	0.61	↓$0.09 (-12.36%)	0.59	0.73	4.40M
2025-12-18	0.86	0.68	↓$0.17 (-20.20%)	0.66	0.97	12.12M
2025-12-17	0.88	0.74	↓$0.14 (-15.61%)	0.72	1.05	23.62M
2025-12-16	0.67	0.75	↑$0.08 (11.19%)	0.64	0.80	1.60M
2025-12-15	0.85	0.73	↓$0.12 (-14.50%)	0.65	0.85	3.20M
2025-12-12	1.13	0.94	↓$0.19 (-16.81%)	0.80	1.23	59.37M
2025-12-11	0.81	0.79	↓$0.02 (-2.36%)	0.74	0.81	359.05K
2025-12-10	0.82	0.82	↑$0.00 (0.00%)	0.76	0.83	326.83K
2025-12-09	0.84	0.83	↓$0.01 (-0.85%)	0.79	0.87	473.19K
2025-12-08	0.88	0.90	↑$0.02 (2.35%)	0.81	0.95	1.73M
2025-12-05	1.20	0.94	↓$0.26 (-21.85%)	0.85	1.34	30.73M
2025-12-04	0.99	0.95	↓$0.04 (-4.43%)	0.94	1.04	8.19M
2025-12-03	1.01	1.01	↑$0.00 (0.00%)	0.98	1.04	150.55K
2025-12-02	0.99	1.01	↑$0.02 (2.02%)	0.93	1.02	162.74K
2025-12-01	1.00	0.98	↓$0.02 (-2.31%)	0.93	1.01	153.30K
2025-11-28	1.10	1.03	↓$0.07 (-6.36%)	0.99	1.12	189.29K
2025-11-26	1.05	1.07	↑$0.02 (1.90%)	1.03	1.13	163.63K
2025-11-25	0.98	1.02	↑$0.05 (4.62%)	0.97	1.06	301.76K
2025-11-24	0.90	0.97	↑$0.07 (8.23%)	0.90	1.07	211.26K
2025-11-21	0.91	0.90	↓$0.01 (-1.59%)	0.88	0.95	110.20K
2025-11-20	0.90	0.92	↑$0.02 (2.10%)	0.90	0.96	49.93K
2025-11-19	0.98	0.92	↓$0.06 (-6.08%)	0.88	1.00	187.35K
2025-11-18	1.01	1.03	↑$0.02 (1.98%)	0.98	1.05	177.51K
2025-11-17	1.11	1.04	↓$0.07 (-6.31%)	0.96	1.14	412.58K
2025-11-14	1.47	1.16	↓$0.31 (-21.03%)	1.15	1.50	7.68M
2025-11-13	1.31	1.29	↓$0.02 (-1.53%)	1.22	1.33	0.98M