Get the Stockscreener App
1.455
0.39%
-0.0057
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 March 14, 2025, is $1.455.
- 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 1,612% to $1.455 now.
- The 52-week high stock price for AKAN is $47.52, representing a 3,166% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for AKAN is $1.22, indicating a -16.15% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $1.48 | $1.41 | $0.07 | 7,442.0 | -2.10% |
| Mar 13, 2025 | $1.53 | $1.46 | $0.0708 | 8,290.0 | +0.74% |
| Mar 12, 2025 | $1.58 | $1.45 | $0.13 | 15,892.0 | +0.69% |
| Mar 11, 2025 | $1.54 | $1.43 | $0.11 | 44,842.0 | -4.64% |
| Mar 10, 2025 | $1.61 | $1.51 | $0.10 | 87,929.0 | -5.63% |
| Mar 07, 2025 | $1.65 | $1.58 | $0.07 | 11,636.0 | -3.03% |
| Mar 06, 2025 | $1.70 | $1.59 | $0.11 | 20,064.0 | +3.12% |
| Mar 05, 2025 | $1.65 | $1.58 | $0.07 | 52,353.0 | +1.91% |
| Mar 04, 2025 | $1.62 | $1.57 | $0.0501 | 3,892.0 | -3.09% |
| Mar 03, 2025 | $1.74 | $1.59 | $0.15 | 52,530.0 | -4.14% |
| Feb 28, 2025 | $1.71 | $1.63 | $0.08 | 21,213.0 | +1.19% |
| Feb 27, 2025 | $1.71 | $1.67 | $0.035 | 10,279.0 | -1.17% |
| Feb 26, 2025 | $1.72 | $1.67 | $0.05 | 26,414.0 | +0.60% |
| Feb 25, 2025 | $1.70 | $1.65 | $0.05 | 57,067.0 | +1.20% |
| Feb 24, 2025 | $1.74 | $1.65 | $0.09 | 30,918.0 | -5.14% |
| Feb 21, 2025 | $1.75 | $1.71 | $0.038 | 18,463.0 | +1.74% |
| Feb 20, 2025 | $1.75 | $1.70 | $0.05 | 31,499.0 | +0.00% |
| Feb 19, 2025 | $1.74 | $1.69 | $0.05 | 33,039.0 | -1.71% |
| Feb 18, 2025 | $1.76 | $1.69 | $0.0702 | 36,126.0 | +0.55% |
| Feb 14, 2025 | $1.78 | $1.73 | $0.05 | 15,689.0 | -1.11% |
| Feb 13, 2025 | $1.78 | $1.72 | $0.06 | 32,357.0 | +2.33% |
| Feb 12, 2025 | $1.76 | $1.70 | $0.06 | 25,275.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.74 | $1.41 | $0.33 | 304,870.0 | -15.38% |
| Feb, 2025 | $1.90 | $1.46 | $0.44 | 1,993,380.0 | +4.97% |
| 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% |
2.57%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):