Akanda Corp. (AKAN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 2.6500 | 2.7400 | 2.5000 | 2.6500 | 2.6500 | 229,800 |
| 31 May 2024 | 2.8400 | 2.9550 | 2.5300 | 2.6000 | 2.6000 | 256,900 |
| 30 May 2024 | 2.8600 | 3.0900 | 2.7900 | 2.8700 | 2.8700 | 366,700 |
| 29 May 2024 | 3.3900 | 3.3900 | 2.9300 | 2.9900 | 2.9900 | 559,900 |
| 28 May 2024 | 3.5500 | 3.6700 | 3.2100 | 3.5200 | 3.5200 | 1,118,500 |
| 24 May 2024 | 5.1700 | 5.6600 | 3.0300 | 4.1100 | 4.1100 | 39,048,400 |
| 23 May 2024 | 2.9000 | 3.0960 | 2.3300 | 2.3900 | 2.3900 | 1,131,800 |
| 23 May 2024 | 1:40 Stock split | |||||
| 22 May 2024 | 3.7200 | 4.0000 | 3.4000 | 3.6800 | 3.6800 | 1,110,453 |
| 21 May 2024 | 4.2400 | 4.3600 | 3.6000 | 3.7200 | 3.7200 | 1,115,613 |
| 20 May 2024 | 5.9200 | 5.9200 | 4.4000 | 5.3600 | 5.3600 | 1,945,838 |
| 17 May 2024 | 12.6800 | 23.7600 | 6.2400 | 6.9200 | 6.9200 | 14,168,563 |
| 16 May 2024 | 4.0800 | 6.8800 | 3.8800 | 5.3200 | 5.3200 | 2,307,958 |
| 15 May 2024 | 3.5200 | 4.2400 | 3.5200 | 4.1600 | 4.1600 | 397,468 |
| 14 May 2024 | 3.6400 | 3.8800 | 3.4000 | 3.5200 | 3.5200 | 220,245 |
| 13 May 2024 | 3.7600 | 3.9200 | 3.6400 | 3.7200 | 3.7200 | 175,798 |
| 10 May 2024 | 3.6000 | 4.0800 | 3.4400 | 3.9200 | 3.9200 | 343,583 |
| 09 May 2024 | 3.6400 | 3.9600 | 3.5600 | 3.6800 | 3.6800 | 121,460 |
| 08 May 2024 | 3.6000 | 3.6800 | 3.5600 | 3.5600 | 3.5600 | 97,368 |
| 07 May 2024 | 3.4400 | 3.7600 | 3.4400 | 3.6400 | 3.6400 | 147,658 |
| 06 May 2024 | 3.7600 | 3.7600 | 3.5200 | 3.6400 | 3.6400 | 216,605 |
| 03 May 2024 | 3.7200 | 3.8800 | 3.6000 | 3.6400 | 3.6400 | 314,243 |
| 02 May 2024 | 4.1600 | 4.6000 | 3.7600 | 3.8800 | 3.8800 | 486,405 |
| 01 May 2024 | 5.6000 | 5.9200 | 4.3200 | 4.6800 | 4.6800 | 4,535,213 |
| 30 Apr 2024 | 3.5200 | 4.5200 | 3.4000 | 3.7200 | 3.7200 | 764,203 |
| 29 Apr 2024 | 4.8800 | 4.9200 | 3.5600 | 3.6000 | 3.6000 | 1,132,820 |
| 26 Apr 2024 | 3.6000 | 4.2000 | 3.5600 | 4.1200 | 4.1200 | 93,233 |
| 25 Apr 2024 | 3.6000 | 3.6800 | 3.4400 | 3.6800 | 3.6800 | 40,033 |
| 24 Apr 2024 | 3.6000 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | 45,205 |
| 23 Apr 2024 | 3.6800 | 3.8800 | 3.5600 | 3.6800 | 3.6800 | 71,240 |
| 22 Apr 2024 | 4.2000 | 4.3600 | 3.6000 | 3.6400 | 3.6400 | 182,720 |
| 19 Apr 2024 | 3.7200 | 4.4000 | 3.7200 | 3.7600 | 3.7600 | 112,473 |
| 18 Apr 2024 | 3.9200 | 4.0800 | 3.6400 | 3.7600 | 3.7600 | 94,055 |
| 17 Apr 2024 | 4.0000 | 4.3600 | 3.9200 | 4.2000 | 4.2000 | 109,563 |
| 16 Apr 2024 | 4.4000 | 4.5200 | 3.8400 | 4.0800 | 4.0800 | 177,403 |
| 15 Apr 2024 | 6.3600 | 6.8000 | 4.4400 | 4.5200 | 4.5200 | 376,663 |
| 12 Apr 2024 | 7.1200 | 7.5200 | 6.0000 | 6.1600 | 6.1600 | 457,645 |
| 11 Apr 2024 | 4.8000 | 7.2000 | 4.8000 | 6.0400 | 6.0400 | 1,231,808 |
| 10 Apr 2024 | 4.8400 | 5.0800 | 4.6400 | 4.8000 | 4.8000 | 52,653 |
| 09 Apr 2024 | 4.6400 | 5.1600 | 4.5600 | 4.8400 | 4.8400 | 74,235 |
| 08 Apr 2024 | 4.8800 | 5.2000 | 4.8000 | 4.8000 | 4.8000 | 47,523 |
| 05 Apr 2024 | 4.9200 | 5.0000 | 4.6000 | 4.9200 | 4.9200 | 48,303 |
| 04 Apr 2024 | 4.4800 | 5.2000 | 4.4800 | 4.8000 | 4.8000 | 85,270 |
| 03 Apr 2024 | 5.1200 | 5.4000 | 4.4800 | 5.0800 | 5.0800 | 123,805 |
| 02 Apr 2024 | 5.5600 | 5.5600 | 4.6000 | 5.1200 | 5.1200 | 121,268 |
| 01 Apr 2024 | 5.2000 | 6.0000 | 4.4800 | 5.9200 | 5.9200 | 260,065 |
| 28 Mar 2024 | 10.0000 | 10.8000 | 4.1600 | 4.6800 | 4.6800 | 1,993,430 |
| 27 Mar 2024 | 6.0000 | 6.8000 | 6.0000 | 6.6000 | 6.6000 | 31,365 |
| 26 Mar 2024 | 6.0000 | 7.9200 | 6.0000 | 6.6000 | 6.6000 | 51,253 |
| 25 Mar 2024 | 6.6000 | 6.6400 | 5.6800 | 6.6000 | 6.6000 | 72,413 |
| 22 Mar 2024 | 9.0000 | 10.0000 | 8.2000 | 9.7600 | 9.7600 | 67,963 |
| 21 Mar 2024 | 8.3600 | 8.6800 | 7.8000 | 8.3600 | 8.3600 | 12,793 |
| 20 Mar 2024 | 7.4000 | 9.2000 | 7.0400 | 8.1600 | 8.1600 | 55,835 |
| 19 Mar 2024 | 6.8000 | 7.4000 | 6.6000 | 7.1200 | 7.1200 | 14,230 |
| 18 Mar 2024 | 6.4000 | 7.9200 | 6.1200 | 6.9600 | 6.9600 | 41,403 |
| 15 Mar 2024 | 6.2000 | 7.2000 | 6.0400 | 6.8000 | 6.8000 | 18,923 |
| 14 Mar 2024 | 6.6000 | 6.6800 | 6.0000 | 6.2800 | 6.2800 | 5,843 |
| 13 Mar 2024 | 6.4000 | 6.6000 | 6.0400 | 6.5600 | 6.5600 | 6,445 |
| 12 Mar 2024 | 7.0800 | 7.2800 | 6.4000 | 6.4800 | 6.4800 | 8,203 |
| 11 Mar 2024 | 6.8000 | 7.6000 | 6.8000 | 7.3600 | 7.3600 | 5,088 |
| 08 Mar 2024 | 7.1600 | 7.4400 | 6.8000 | 7.2000 | 7.2000 | 9,225 |
| 07 Mar 2024 | 7.1200 | 7.3600 | 6.8800 | 7.0800 | 7.0800 | 4,503 |
| 06 Mar 2024 | 8.0800 | 8.0800 | 7.0000 | 7.2400 | 7.2400 | 24,928 |
| 05 Mar 2024 | 8.4800 | 10.0000 | 7.7600 | 7.8000 | 7.8000 | 29,913 |
| 04 Mar 2024 | 8.8000 | 8.8000 | 8.2400 | 8.4400 | 8.4400 | 15,255 |
| 01 Mar 2024 | 12.0000 | 12.2000 | 8.2400 | 8.8000 | 8.8000 | 208,705 |
| 29 Feb 2024 | 11.2000 | 11.5600 | 10.0400 | 10.2800 | 10.2800 | 53,125 |
| 28 Feb 2024 | 10.8000 | 12.0000 | 10.4400 | 10.6800 | 10.6800 | 4,095 |
| 27 Feb 2024 | 11.8000 | 12.0000 | 11.0800 | 11.2400 | 11.2400 | 1,793 |
| 26 Feb 2024 | 11.7200 | 12.4000 | 11.2000 | 11.6000 | 11.6000 | 4,458 |
| 23 Feb 2024 | 11.8000 | 12.6000 | 11.7200 | 11.7200 | 11.7200 | 1,793 |
| 22 Feb 2024 | 11.8400 | 12.7200 | 11.8400 | 11.9600 | 11.9600 | 3,020 |
| 21 Feb 2024 | 11.6800 | 12.4000 | 11.6000 | 12.0800 | 12.0800 | 3,448 |
| 20 Feb 2024 | 11.9600 | 12.3600 | 11.6000 | 11.7200 | 11.7200 | 5,165 |
| 16 Feb 2024 | 11.6000 | 12.2800 | 11.3600 | 12.1200 | 12.1200 | 7,015 |
| 15 Feb 2024 | 11.6800 | 12.0800 | 11.2000 | 11.6400 | 11.6400 | 6,940 |
| 14 Feb 2024 | 11.1200 | 12.2400 | 11.1200 | 11.2000 | 11.2000 | 5,843 |
| 13 Feb 2024 | 16.8000 | 19.3600 | 10.4000 | 11.3600 | 11.3600 | 70,635 |
| 12 Feb 2024 | 13.2000 | 15.2000 | 12.5200 | 15.2000 | 15.2000 | 12,400 |
| 09 Feb 2024 | 14.4000 | 14.6000 | 12.4000 | 12.8400 | 12.8400 | 8,443 |
| 08 Feb 2024 | 15.6000 | 16.8000 | 14.2000 | 14.4000 | 14.4000 | 26,853 |
| 07 Feb 2024 | 13.5200 | 13.6000 | 12.4000 | 12.4000 | 12.4000 | 3,378 |
| 06 Feb 2024 | 13.2800 | 14.6800 | 12.6000 | 13.9600 | 13.9600 | 17,545 |
| 05 Feb 2024 | 14.5200 | 14.8000 | 11.2000 | 12.8800 | 12.8800 | 23,535 |
| 02 Feb 2024 | 14.8000 | 28.4000 | 14.1600 | 15.7600 | 15.7600 | 320,060 |
| 01 Feb 2024 | 15.1600 | 17.4000 | 14.8000 | 15.7600 | 15.7600 | 16,048 |
| 31 Jan 2024 | 15.8000 | 16.0000 | 14.6000 | 15.6000 | 15.6000 | 775 |
| 30 Jan 2024 | 15.4000 | 15.6000 | 15.2000 | 15.6000 | 15.6000 | 523 |
| 29 Jan 2024 | 16.4000 | 16.4000 | 14.6400 | 15.8800 | 15.8800 | 663 |
| 26 Jan 2024 | 16.4000 | 16.4000 | 15.4800 | 16.4000 | 16.4000 | 413 |
| 25 Jan 2024 | 16.3600 | 16.3600 | 15.3600 | 15.6000 | 15.6000 | 558 |
| 24 Jan 2024 | 16.0000 | 16.4000 | 15.3600 | 16.4000 | 16.4000 | 2,818 |
| 23 Jan 2024 | 16.1600 | 16.1600 | 14.8000 | 15.0000 | 15.0000 | 163 |
| 22 Jan 2024 | 16.3600 | 16.4000 | 14.6400 | 15.4000 | 15.4000 | 1,863 |
| 19 Jan 2024 | 16.4000 | 17.3600 | 16.0800 | 16.5200 | 16.5200 | 1,608 |
| 18 Jan 2024 | 19.2800 | 19.6000 | 16.0000 | 16.0400 | 16.0400 | 2,388 |
| 17 Jan 2024 | 19.2000 | 19.6000 | 18.0000 | 19.6000 | 19.6000 | 1,075 |
| 16 Jan 2024 | 18.4000 | 19.8000 | 18.4000 | 19.0000 | 19.0000 | 4,390 |
| 12 Jan 2024 | 17.7200 | 19.0800 | 17.7200 | 18.8000 | 18.8000 | 675 |
| 11 Jan 2024 | 17.6000 | 18.4000 | 17.0000 | 18.0000 | 18.0000 | 1,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.