Get the Stockscreener App
1.425
3.60%
0.035
After Hours:
1.43
0.005
+0.35%
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 November 18, 2024, is $1.425.
- 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 1,576% to $1.425 now.
- The 52-week high stock price for AKAN is $56.80, representing a 3,886% increase from the current share price, occurred on February 02, 2024.
- The 52-week low stock price for AKAN is $1.22, indicating a -14.39% decrease from the current share price, occurred on November 14, 2024.
- The closing price of Akanda Corp (AKAN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.48 | $1.30 | $0.18 | 119,484.0 | +2.52% |
| Nov 15, 2024 | $1.39 | $1.23 | $0.1599 | 132,850.0 | -6.08% |
| Nov 14, 2024 | $1.57 | $1.22 | $0.35 | 456,200.0 | +10.28% |
| Nov 13, 2024 | $1.42 | $1.22 | $0.198 | 368,160.0 | -3.38% |
| Nov 12, 2024 | $1.47 | $1.37 | $0.1032 | 152,424.5 | -9.22% |
| Nov 11, 2024 | $1.62 | $1.28 | $0.3394 | 127,683.0 | -5.56% |
| Nov 08, 2024 | $1.67 | $1.58 | $0.0896 | 58,700.0 | +2.16% |
| Nov 07, 2024 | $1.64 | $1.52 | $0.1196 | 33,810.5 | -0.89% |
| Nov 06, 2024 | $1.65 | $1.54 | $0.1078 | 36,887.5 | -0.66% |
| Nov 05, 2024 | $1.64 | $1.50 | $0.1358 | 46,407.0 | +4.65% |
| Nov 04, 2024 | $1.62 | $1.48 | $0.14 | 126,396.5 | +2.74% |
| Nov 01, 2024 | $1.50 | $1.44 | $0.0592 | 29,416.5 | +3.74% |
| Oct 31, 2024 | $1.59 | $1.42 | $0.17 | 77,632.0 | -5.51% |
| Oct 30, 2024 | $1.68 | $1.53 | $0.1518 | 92,736.0 | -8.38% |
| Oct 29, 2024 | $1.72 | $1.64 | $0.0758 | 71,991.5 | -1.78% |
| Oct 28, 2024 | $1.76 | $1.64 | $0.1204 | 107,719.0 | +0.87% |
| Oct 25, 2024 | $1.80 | $1.65 | $0.1506 | 118,924.5 | -6.54% |
| Oct 24, 2024 | $1.96 | $1.76 | $0.1956 | 186,089.0 | -7.14% |
| Oct 23, 2024 | $2.04 | $1.92 | $0.1186 | 153,004.0 | -3.00% |
| Oct 22, 2024 | $2.18 | $2.00 | $0.18 | 383,385.0 | -6.54% |
| Oct 21, 2024 | $2.14 | $1.90 | $0.24 | 668,653.0 | -2.73% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.67 | $1.22 | $0.446 | 1,807,903.5 | -1.32% |
| 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% |
Akanda Corp Stock (AKAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $192.0 | $99.28 | $92.72 | 8,475.0 | -32.30% |
| Nov, 2022 | $262.3 | $160.0 | $102.3 | 18,076.7 | -19.61% |
| Oct, 2022 | $392.0 | $168.0 | $224.0 | 30,094.3 | -40.52% |
| Sep, 2022 | $695.2 | $368.0 | $327.2 | 7,493.0 | -39.60% |
| Aug, 2022 | $1,240.0 | $568.0 | $672.0 | 39,120.3 | -21.44% |
| Jul, 2022 | $936.0 | $578.4 | $357.6 | 59,358.8 | +19.77% |
| Jun, 2022 | $1,224.0 | $576.0 | $648.0 | 23,710.7 | -16.97% |
| May, 2022 | $8,656.0 | $704.0 | $7,952.0 | 28,216.6 | -88.51% |
| Apr, 2022 | $9,840.0 | $6,192.0 | $3,648.0 | 5,967.8 | +6.93% |
| Mar, 2022 | $9,184.0 | $5,304.0 | $3,880.0 | 7,296.3 | +0.00% |
0.70%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):