Akanda Corp (AKAN) Historical Stock Data
0.12 ↓0.05 (-29.29%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AKAN is down -1.80% a day on average. There have been 15 days where Akanda Corp closed green and 15 days where AKAN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 0.25 | 0.12 | ↓$0.13 (-53.36%) | 0.10 | 0.27 | 80.14M |
2024-03-27 | 0.15 | 0.16 | ↑$0.01 (9.93%) | 0.15 | 0.17 | 1.24M |
2024-03-26 | 0.15 | 0.16 | ↑$0.01 (9.73%) | 0.15 | 0.20 | 2.05M |
2024-03-25 | 0.17 | 0.17 | ↑$0.00 (0.00%) | 0.14 | 0.17 | 2.88M |
2024-03-22 | 0.23 | 0.24 | ↑$0.02 (8.22%) | 0.21 | 0.25 | 2.72M |
2024-03-21 | 0.21 | 0.21 | ↑$0.00 (0.00%) | 0.20 | 0.22 | 505.49K |
2024-03-20 | 0.19 | 0.20 | ↑$0.02 (10.22%) | 0.18 | 0.23 | 2.23M |
2024-03-19 | 0.17 | 0.18 | ↑$0.01 (5.00%) | 0.17 | 0.19 | 569.08K |
2024-03-18 | 0.16 | 0.17 | ↑$0.01 (8.56%) | 0.15 | 0.20 | 1.66M |
2024-03-15 | 0.16 | 0.17 | ↑$0.01 (9.47%) | 0.15 | 0.18 | 739.70K |
2024-03-14 | 0.17 | 0.16 | ↓$0.01 (-5.08%) | 0.15 | 0.17 | 233.76K |
2024-03-13 | 0.16 | 0.16 | ↑$0.00 (2.56%) | 0.15 | 0.17 | 257.71K |
2024-03-12 | 0.18 | 0.16 | ↓$0.01 (-8.36%) | 0.16 | 0.18 | 328.08K |
2024-03-11 | 0.17 | 0.18 | ↑$0.01 (8.06%) | 0.17 | 0.19 | 203.62K |
2024-03-08 | 0.18 | 0.18 | ↑$0.00 (0.28%) | 0.17 | 0.19 | 368.82K |
2024-03-07 | 0.18 | 0.18 | ↓$0.00 (-0.62%) | 0.17 | 0.18 | 184.77K |
2024-03-06 | 0.20 | 0.18 | ↓$0.02 (-10.40%) | 0.18 | 0.20 | 0.96M |
2024-03-05 | 0.21 | 0.20 | ↓$0.02 (-7.84%) | 0.19 | 0.25 | 1.20M |
2024-03-04 | 0.22 | 0.21 | ↓$0.01 (-4.01%) | 0.21 | 0.22 | 597.17K |
2024-03-01 | 0.30 | 0.22 | ↓$0.08 (-26.67%) | 0.21 | 0.31 | 8.34M |
2024-02-29 | 0.28 | 0.26 | ↓$0.02 (-8.22%) | 0.25 | 0.29 | 2.08M |
2024-02-28 | 0.27 | 0.27 | ↓$0.00 (-1.30%) | 0.26 | 0.30 | 163.89K |
2024-02-27 | 0.30 | 0.28 | ↓$0.01 (-4.92%) | 0.28 | 0.30 | 71.73K |
2024-02-26 | 0.29 | 0.29 | ↓$0.00 (-0.96%) | 0.28 | 0.31 | 178.33K |
2024-02-23 | 0.30 | 0.29 | ↓$0.00 (-0.85%) | 0.29 | 0.32 | 71.71K |
2024-02-22 | 0.30 | 0.30 | ↑$0.00 (0.84%) | 0.30 | 0.32 | 120.89K |
2024-02-21 | 0.29 | 0.30 | ↑$0.01 (3.42%) | 0.29 | 0.31 | 137.94K |
2024-02-20 | 0.30 | 0.29 | ↓$0.01 (-1.97%) | 0.29 | 0.31 | 205.74K |
2024-02-16 | 0.29 | 0.30 | ↑$0.01 (4.58%) | 0.28 | 0.31 | 278.52K |
2024-02-15 | 0.29 | 0.29 | ↓$0.00 (-0.31%) | 0.28 | 0.30 | 271.66K |
Create an account or log in to view more rows.
$AKAN Price target here?
$AKAN NOT SELLING.
$AKAN the greatest stock of all time
will not bow to the shorts
oh yeah
$AKAN not worrying
$AKAN HODL!!!
$AKAN trash
$AKAN Come on.. Let it fall.. buy later bulls
$AKAN HOLDING STRONG FOR ALL OF YOU
$AKAN looking ready to breakout soon.
$AKAN Like if the Hedgies are fucked