Akanda Corp. AKAN
1.36 USD +0.69 (+102.47%)
Regular-session close
1.87 +0.51 +37.40%
After hours · Nov 13, 7:59 PM ET
0.7258 Day range 1.70
0.6717 52-week range 57.09
- YTD
- -86.78%
- 1 year
- -95.32%
AKAN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.73 | 1.70 | 0.73 | 1.36 | +0.69 | +102.47% | 75,618,266 |
| Nov 12, 2026 | 0.73 | 0.73 | 0.64 | 0.67 | -0.06 | -8.49% | 64,130 |
| Nov 11, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.00 | -0.54% | 73,000 |
| Nov 10, 2026 | 0.84 | 0.85 | 0.72 | 0.74 | -0.07 | -8.89% | 168,100 |
| Nov 9, 2026 | 0.82 | 0.82 | 0.79 | 0.81 | -0.03 | -3.57% | 80,200 |
| Nov 6, 2026 | 0.86 | 0.88 | 0.81 | 0.84 | -0.01 | -1.41% | 79,200 |
| Nov 5, 2026 | 1.02 | 1.02 | 0.82 | 0.85 | -0.15 | -14.80% | 145,600 |
| Nov 4, 2026 | 1.08 | 1.11 | 0.95 | 1.00 | -0.08 | -7.41% | 98,100 |
| Nov 3, 2026 | 1.02 | 1.14 | 1.01 | 1.08 | +0.04 | +3.85% | 114,100 |
| Nov 2, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 0.00 | 0.00% | 64,400 |
| Oct 30, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | -0.06 | -5.45% | 44,900 |
| Oct 29, 2026 | 1.06 | 1.15 | 1.06 | 1.10 | +0.03 | +2.80% | 75,500 |
| Oct 28, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | -0.02 | -1.83% | 85,600 |
| Oct 27, 2026 | 1.07 | 1.13 | 1.02 | 1.09 | +0.04 | +3.81% | 140,000 |
| Oct 26, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | +0.04 | +3.96% | 140,100 |
| Oct 23, 2026 | 1.23 | 1.28 | 1.01 | 1.01 | -0.14 | -12.17% | 501,300 |
| Oct 22, 2026 | 1.18 | 1.33 | 1.09 | 1.15 | +0.03 | +2.68% | 3,089,100 |
| Oct 21, 2026 | 1.08 | 1.13 | 1.00 | 1.12 | +0.04 | +3.70% | 2,220,600 |
| Oct 20, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | -0.04 | -3.57% | 42,200 |
| Oct 19, 2026 | 1.20 | 1.23 | 1.02 | 1.12 | -0.08 | -6.67% | 185,400 |
| Oct 16, 2026 | 1.28 | 1.31 | 1.17 | 1.20 | -0.11 | -8.40% | 137,800 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.27 | 1.31 | -0.02 | -1.50% | 99,100 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | -0.05 | -3.62% | 100,700 |
| Oct 13, 2026 | 1.60 | 1.60 | 1.38 | 1.38 | -0.26 | -15.85% | 129,700 |
| Oct 12, 2026 | 1.75 | 1.76 | 1.64 | 1.64 | -0.12 | -6.82% | 107,400 |
| Oct 9, 2026 | 1.79 | 1.83 | 1.75 | 1.76 | -0.02 | -1.12% | 64,000 |
| Oct 8, 2026 | 1.94 | 1.94 | 1.73 | 1.78 | -0.15 | -7.77% | 96,100 |
| Oct 7, 2026 | 1.90 | 1.99 | 1.87 | 1.93 | +0.04 | +2.12% | 86,000 |
| Oct 6, 2026 | 1.95 | 1.96 | 1.86 | 1.89 | -0.02 | -1.05% | 57,600 |
| Oct 5, 2026 | 1.94 | 1.96 | 1.85 | 1.91 | -0.07 | -3.54% | 85,300 |
| Oct 2, 2026 | 2.09 | 2.09 | 1.94 | 1.98 | -0.23 | -10.41% | 221,900 |
| Oct 1, 2026 | 2.57 | 2.57 | 2.20 | 2.21 | -0.36 | -14.01% | 288,100 |
| Sep 30, 2026 | 2.53 | 2.58 | 2.46 | 2.57 | 0.00 | 0.00% | 80,900 |
| Sep 29, 2026 | 2.82 | 2.82 | 2.54 | 2.57 | -0.26 | -9.19% | 125,400 |
| Sep 28, 2026 | 2.95 | 2.96 | 2.80 | 2.83 | -0.22 | -7.21% | 136,500 |
| Sep 25, 2026 | 3.09 | 3.15 | 3.05 | 3.05 | -0.08 | -2.56% | 98,100 |
| Sep 24, 2026 | 3.02 | 3.20 | 2.95 | 3.13 | +0.02 | +0.64% | 232,800 |
| Sep 23, 2026 | 3.15 | 3.24 | 2.97 | 3.11 | -0.12 | -3.72% | 339,300 |
| Sep 22, 2026 | 3.23 | 3.45 | 3.12 | 3.23 | +0.17 | +5.56% | 5,196,000 |
| Sep 21, 2026 | 2.98 | 3.13 | 2.96 | 3.06 | -0.16 | -4.97% | 296,300 |
| Sep 18, 2026 | 3.22 | 3.58 | 2.82 | 3.22 | +0.28 | +9.52% | 9,518,400 |
| Sep 17, 2026 | 2.90 | 3.25 | 2.82 | 2.94 | +0.22 | +8.09% | 6,681,500 |
| Sep 16, 2026 | 2.70 | 2.87 | 2.66 | 2.72 | +0.06 | +2.26% | 203,400 |
| Sep 15, 2026 | 2.75 | 2.83 | 2.64 | 2.66 | -0.13 | -4.66% | 167,500 |
| Sep 14, 2026 | 3.04 | 3.05 | 2.73 | 2.79 | -0.28 | -9.12% | 225,900 |
| Sep 11, 2026 | 3.09 | 3.31 | 3.03 | 3.07 | +0.07 | +2.33% | 333,000 |
| Sep 10, 2026 | 3.24 | 3.33 | 3.00 | 3.00 | -0.25 | -7.69% | 256,700 |
| Sep 9, 2026 | 3.28 | 3.35 | 3.16 | 3.25 | -0.03 | -0.91% | 256,900 |
| Sep 8, 2026 | 3.47 | 3.48 | 3.21 | 3.28 | -0.07 | -2.09% | 578,000 |
| Sep 4, 2026 | 4.36 | 4.44 | 3.27 | 3.35 | -0.32 | -8.72% | 21,658,700 |
| Sep 3, 2026 | 3.78 | 3.78 | 3.65 | 3.67 | -0.07 | -1.87% | 2,300,500 |
| Sep 2, 2026 | 3.68 | 3.78 | 3.43 | 3.74 | +0.04 | +1.08% | 86,800 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.63 | 3.70 | -0.37 | -9.09% | 104,200 |
| Aug 31, 2026 | 3.81 | 4.12 | 3.78 | 4.07 | +0.18 | +4.63% | 103,100 |
| Aug 28, 2026 | 4.15 | 4.23 | 3.75 | 3.89 | -0.34 | -8.04% | 194,000 |
| Aug 27, 2026 | 4.18 | 4.33 | 3.97 | 4.23 | -0.01 | -0.24% | 159,300 |
| Aug 26, 2026 | 4.40 | 4.43 | 4.05 | 4.24 | -0.71 | -14.34% | 340,600 |
| Aug 25, 2026 | 3.66 | 5.20 | 3.60 | 4.95 | +1.25 | +33.78% | 1,605,500 |
| Aug 24, 2026 | 3.89 | 3.91 | 3.64 | 3.70 | -0.16 | -4.15% | 106,600 |
| Aug 21, 2026 | 3.96 | 4.00 | 3.77 | 3.86 | -0.04 | -1.03% | 158,700 |
| Aug 20, 2026 | 3.98 | 4.03 | 3.85 | 3.90 | -0.16 | -3.94% | 154,800 |
| Aug 19, 2026 | 4.44 | 4.46 | 3.97 | 4.06 | -0.80 | -16.46% | 361,900 |
| Aug 18, 2026 | 5.07 | 5.31 | 4.73 | 4.86 | -0.55 | -10.17% | 485,600 |
| Aug 17, 2026 | 5.28 | 5.46 | 4.99 | 5.41 | -1.04 | -16.12% | 1,028,200 |
| Aug 14, 2026 | 7.81 | 8.65 | 6.22 | 6.45 | +1.44 | +28.74% | 14,039,000 |
65 days, newest first. Daily bars as drawn on the AKAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.