Akanda Corp. - Common Shares (AKAN)
3.1800
-0.1900 (-5.64%)
NASDAQ · Last Trade: Oct 2nd, 6:01 PM EDT
Historical Prices For Akanda Corp. - Common Shares (AKAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 4.64 | 4.64 | 3.26 | 3.37 | 31,015,061 | 3.37 |
| 9/30/2025 | 4.32 | 4.57 | 3.89 | 4.36 | 481,894 | 4.36 |
| 9/29/2025 | 4.00 | 5.26 | 3.83 | 4.77 | 769,500 | 4.77 |
| 9/26/2025 | 3.75 | 4.19 | 3.75 | 3.88 | 66,910 | 3.88 |
| 9/25/2025 | 4.02 | 4.11 | 3.69 | 3.79 | 51,662 | 3.79 |
| 9/24/2025 | 3.60 | 4.48 | 3.60 | 4.30 | 274,606 | 4.30 |
| 9/23/2025 | 3.56 | 3.65 | 3.50 | 3.63 | 26,631 | 3.63 |
| 9/22/2025 | 3.52 | 3.68 | 3.48 | 3.60 | 13,553 | 3.60 |
| 9/19/2025 | 3.57 | 3.59 | 3.50 | 3.52 | 16,092 | 3.52 |
| 9/18/2025 | 3.45 | 3.66 | 3.37 | 3.62 | 42,026 | 3.62 |
| 9/17/2025 | 3.42 | 3.70 | 3.31 | 3.45 | 259,887 | 3.45 |
| 9/16/2025 | 3.38 | 3.63 | 3.30 | 3.40 | 15,269 | 3.40 |
| 9/15/2025 | 3.59 | 3.62 | 3.30 | 3.30 | 15,799 | 3.30 |
| 9/12/2025 | 3.42 | 3.68 | 3.40 | 3.58 | 14,199 | 3.58 |
| 9/11/2025 | 3.27 | 3.42 | 3.27 | 3.39 | 13,896 | 3.39 |
| 9/10/2025 | 3.26 | 3.28 | 3.16 | 3.27 | 14,638 | 3.27 |
| 9/09/2025 | 3.35 | 3.36 | 3.14 | 3.29 | 51,345 | 3.29 |
| 9/08/2025 | 3.43 | 3.43 | 3.25 | 3.35 | 22,633 | 3.35 |
| 9/05/2025 | 3.52 | 3.58 | 3.38 | 3.45 | 21,378 | 3.45 |
| 9/04/2025 | 3.65 | 3.68 | 3.36 | 3.54 | 58,734 | 3.54 |
| 9/03/2025 | 3.52 | 3.86 | 3.35 | 3.63 | 156,754 | 3.63 |
| 9/02/2025 | 3.71 | 3.71 | 3.45 | 3.52 | 37,615 | 3.52 |
| 8/29/2025 | 3.93 | 3.99 | 3.65 | 3.66 | 43,547 | 3.66 |
| 8/28/2025 | 3.81 | 4.09 | 3.56 | 4.03 | 160,280 | 4.03 |
| 8/27/2025 | 4.06 | 4.36 | 3.76 | 3.92 | 155,185 | 3.92 |
| 8/26/2025 | 3.60 | 4.39 | 3.22 | 4.36 | 754,252 | 4.36 |
| 8/25/2025 | 1.21 | 1.35 | 1.13 | 1.21 | 558,561 | 3.78 |
| 8/22/2025 | 1.30 | 1.33 | 1.25 | 1.26 | 4,595,933 | 3.94 |
| 8/21/2025 | 1.31 | 1.35 | 1.30 | 1.31 | 17,085 | 4.09 |
| 8/20/2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1,679 | 4.09 |
| 8/19/2025 | 1.33 | 1.38 | 1.30 | 1.32 | 19,782 | 4.13 |
| 8/18/2025 | 1.37 | 1.37 | 1.32 | 1.34 | 10,830 | 4.19 |
| 8/15/2025 | 1.39 | 1.43 | 1.33 | 1.36 | 48,974 | 4.25 |
| 8/14/2025 | 1.38 | 1.39 | 1.31 | 1.36 | 35,610 | 4.25 |
| 8/13/2025 | 1.35 | 1.39 | 1.30 | 1.37 | 55,827 | 4.28 |
| 8/12/2025 | 1.37 | 1.40 | 1.28 | 1.33 | 140,408 | 4.16 |
| 8/11/2025 | 1.24 | 1.46 | 1.24 | 1.37 | 490,435 | 4.28 |
| 8/08/2025 | 1.20 | 1.22 | 1.07 | 1.18 | 97,548 | 3.69 |
| 8/07/2025 | 1.09 | 1.35 | 1.03 | 1.29 | 984,753 | 4.03 |
| 8/06/2025 | 1.07 | 1.11 | 1.03 | 1.07 | 70,029 | 3.34 |
| 8/05/2025 | 1.10 | 1.10 | 1.04 | 1.05 | 129,460 | 3.28 |
| 8/04/2025 | 1.03 | 1.10 | 1.00 | 1.07 | 238,921 | 3.34 |
| 8/01/2025 | 1.15 | 1.72 | 1.03 | 1.10 | 8,288,335 | 3.44 |
| 7/31/2025 | 1.18 | 1.19 | 1.14 | 1.14 | 23,359 | 3.56 |
| 7/30/2025 | 1.40 | 1.42 | 1.10 | 1.18 | 246,131 | 3.67 |
| 7/29/2025 | 1.22 | 1.46 | 1.20 | 1.39 | 253,257 | 4.34 |
| 7/28/2025 | 1.27 | 1.28 | 1.25 | 1.25 | 5,089 | 3.92 |
| 7/25/2025 | 1.27 | 1.27 | 1.22 | 1.27 | 19,329 | 3.97 |
| 7/24/2025 | 1.29 | 1.30 | 1.25 | 1.26 | 17,641 | 3.94 |
| 7/23/2025 | 1.32 | 1.32 | 1.25 | 1.29 | 27,107 | 4.03 |
| 7/22/2025 | 1.30 | 1.35 | 1.26 | 1.34 | 66,851 | 4.19 |
| 7/21/2025 | 1.21 | 1.24 | 1.21 | 1.23 | 31,163 | 3.84 |
| 7/18/2025 | 1.26 | 1.28 | 1.17 | 1.21 | 27,171 | 3.78 |
| 7/17/2025 | 1.32 | 1.34 | 1.12 | 1.25 | 48,107 | 3.91 |
| 7/16/2025 | 1.30 | 1.32 | 1.26 | 1.29 | 19,332 | 4.04 |
| 7/15/2025 | 1.37 | 1.37 | 1.25 | 1.29 | 66,412 | 4.03 |
| 7/14/2025 | 1.34 | 1.37 | 1.32 | 1.33 | 25,477 | 4.16 |
| 7/11/2025 | 1.41 | 1.41 | 1.35 | 1.37 | 45,399 | 4.28 |
| 7/10/2025 | 1.36 | 1.44 | 1.35 | 1.41 | 71,235 | 4.41 |
| 7/09/2025 | 1.42 | 1.45 | 1.35 | 1.35 | 55,033 | 4.22 |
| 7/08/2025 | 1.28 | 1.49 | 1.25 | 1.42 | 89,604 | 4.44 |
| 7/07/2025 | 1.37 | 1.37 | 1.27 | 1.28 | 29,931 | 4.00 |
| 7/03/2025 | 1.34 | 1.41 | 1.32 | 1.37 | 23,562 | 4.28 |