Get the Stockscreener App
1.70
1.80%
0.03
After Hours:
1.70
Akanda Corp Stock (AKAN) Price History
The historical daily chart and data for Akanda Corp stock (AKAN), show that the latest closing stock price as of February 07, 2025, is $1.70.
- Akanda Corp all-time high stock price is $123.00, occurred on April 21, 2022.
- The lowest Akanda Corp stock price recorded was $0.085 on May 14, 2024. Since then, Akanda Corp's stock price has risen over 1,900% to $1.70 now.
- The 52-week high stock price for AKAN is $47.52, representing a 2,695% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for AKAN is $1.22, indicating a -28.24% decrease from the current share price, occurred on November 14, 2024.
- The closing price of Akanda Corp (AKAN) stock in the beginning of 2024 was $84.10. The stock closed the year at $1.49, a loss of over -98.23% for the year.
The table below shows more information about AKAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $1.75 | $1.62 | $0.13 | 55,725.0 | +1.80% |
| Feb 06, 2025 | $1.84 | $1.61 | $0.23 | 278,654.0 | -1.76% |
| Feb 05, 2025 | $1.90 | $1.58 | $0.32 | 1,090,907.0 | +8.28% |
| Feb 04, 2025 | $1.59 | $1.50 | $0.09 | 34,319.0 | +6.08% |
| Feb 03, 2025 | $1.59 | $1.46 | $0.13 | 93,034.0 | -8.07% |
| Jan 31, 2025 | $1.70 | $1.47 | $0.23 | 153,442.0 | +2.55% |
| Jan 30, 2025 | $1.69 | $1.56 | $0.13 | 61,081.0 | -3.09% |
| Jan 29, 2025 | $1.78 | $1.61 | $0.1689 | 91,610.0 | -9.50% |
| Jan 28, 2025 | $1.89 | $1.62 | $0.27 | 166,173.0 | +8.66% |
| Jan 27, 2025 | $1.69 | $1.61 | $0.08 | 25,174.0 | -0.16% |
| Jan 24, 2025 | $1.69 | $1.60 | $0.09 | 43,099.0 | +0.00% |
| Jan 23, 2025 | $1.65 | $1.54 | $0.105 | 44,623.0 | +3.77% |
| Jan 22, 2025 | $1.63 | $1.53 | $0.10 | 37,376.0 | -2.45% |
| Jan 21, 2025 | $1.66 | $1.58 | $0.08 | 41,079.0 | +3.16% |
| Jan 17, 2025 | $1.67 | $1.58 | $0.09 | 45,669.0 | -5.39% |
| Jan 16, 2025 | $1.67 | $1.62 | $0.05 | 115,015.0 | +3.73% |
| Jan 15, 2025 | $1.65 | $1.54 | $0.105 | 119,653.0 | +5.23% |
| Jan 14, 2025 | $1.67 | $1.52 | $0.15 | 75,410.0 | -6.13% |
| Jan 13, 2025 | $1.63 | $1.48 | $0.15 | 82,379.0 | +4.49% |
| Jan 10, 2025 | $1.65 | $1.49 | $0.1601 | 61,621.0 | -2.50% |
| Jan 08, 2025 | $1.63 | $1.52 | $0.11 | 109,741.0 | -1.84% |
Akanda Corp Stock (AKAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Akanda Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AKAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Akanda Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Akanda Corp Stock (AKAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.90 | $1.46 | $0.44 | 1,604,964.0 | +5.59% |
| Jan, 2025 | $1.89 | $1.47 | $0.42 | 1,634,338.0 | +0.63% |
Akanda Corp Stock (AKAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.98 | $1.28 | $0.70 | 2,220,472.0 | -16.57% |
| Nov, 2024 | $1.98 | $1.22 | $0.76 | 2,867,901.5 | +21.19% |
| Oct, 2024 | $2.78 | $1.42 | $1.36 | 19,399,556.0 | -37.22% |
| Sep, 2024 | $2.80 | $2.07 | $0.73 | 611,528.5 | -5.74% |
| Aug, 2024 | $4.10 | $2.30 | $1.80 | 13,940,423.0 | -18.67% |
| Jul, 2024 | $5.08 | $2.74 | $2.34 | 2,280,848.5 | -35.06% |
| Jun, 2024 | $6.16 | $4.24 | $1.92 | 4,756,901.0 | -11.15% |
| May, 2024 | $47.52 | $4.66 | $42.86 | 33,736,607.8 | -30.11% |
| Apr, 2024 | $15.04 | $6.82 | $8.22 | 2,778,360.6 | -20.24% |
| Mar, 2024 | $24.40 | $8.32 | $16.08 | 1,327,805.0 | -54.60% |
| Feb, 2024 | $56.80 | $20.08 | $36.72 | 272,041.6 | -34.15% |
| Jan, 2024 | $40.00 | $28.04 | $11.96 | 16,234.7 | -11.45% |
Akanda Corp Stock (AKAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.20 | $31.84 | $11.36 | 19,023.6 | -10.11% |
| Nov, 2023 | $39.99 | $32.00 | $7.99 | 13,866.8 | +15.40% |
| Oct, 2023 | $55.20 | $32.08 | $23.12 | 40,965.9 | -19.90% |
| Sep, 2023 | $84.00 | $40.88 | $43.12 | 182,476.8 | -7.05% |
| Aug, 2023 | $57.19 | $35.20 | $21.99 | 149,229.4 | -8.02% |
| Jul, 2023 | $60.94 | $47.28 | $13.66 | 17,385.0 | -16.22% |
| Jun, 2023 | $75.27 | $54.41 | $20.86 | 26,001.2 | +1.37% |
| May, 2023 | $216.0 | $56.10 | $159.9 | 585,187.8 | -28.43% |
| Apr, 2023 | $120.0 | $64.80 | $55.20 | 52,517.7 | +5.12% |
| Mar, 2023 | $164.0 | $69.60 | $94.40 | 61,910.8 | -49.20% |
| Feb, 2023 | $318.2 | $138.0 | $180.2 | 126,088.1 | -39.37% |
| Jan, 2023 | $508.0 | $119.2 | $388.8 | 379,462.6 | +111.41% |
0.57%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):