Get the Stockscreener App
1.16
3.60%
-0.0433
After Hours:
1.16
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 May 09, 2025, is $1.16.
- 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 1,265% to $1.16 now.
- The 52-week high stock price for AKAN is $47.52, representing a 3,997% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for AKAN is $0.9301, indicating a -19.82% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.21 | $1.15 | $0.06 | 20,342.0 | -3.60% |
| May 08, 2025 | $1.21 | $1.11 | $0.10 | 22,103.0 | +4.29% |
| May 07, 2025 | $1.20 | $1.15 | $0.05 | 7,035.0 | -3.88% |
| May 06, 2025 | $1.24 | $1.20 | $0.04 | 20,104.0 | -5.48% |
| May 05, 2025 | $1.29 | $1.25 | $0.04 | 23,001.0 | -1.55% |
| May 02, 2025 | $1.34 | $1.26 | $0.0811 | 15,150.0 | +2.37% |
| May 01, 2025 | $1.30 | $1.24 | $0.06 | 20,171.0 | -5.26% |
| Apr 30, 2025 | $1.40 | $1.16 | $0.2423 | 241,351.0 | +9.92% |
| Apr 29, 2025 | $1.23 | $1.11 | $0.1198 | 55,955.0 | +5.22% |
| Apr 28, 2025 | $1.24 | $1.15 | $0.09 | 12,320.0 | +0.00% |
| Apr 25, 2025 | $1.23 | $1.08 | $0.1464 | 36,510.0 | -2.54% |
| Apr 24, 2025 | $1.22 | $1.12 | $0.10 | 72,962.0 | +5.36% |
| Apr 23, 2025 | $1.17 | $1.07 | $0.0954 | 26,314.0 | -3.45% |
| Apr 22, 2025 | $1.24 | $1.10 | $0.14 | 45,163.0 | -0.85% |
| Apr 21, 2025 | $1.18 | $1.10 | $0.08 | 32,947.0 | +6.36% |
| Apr 17, 2025 | $1.13 | $1.10 | $0.0334 | 25,996.0 | -1.79% |
| Apr 16, 2025 | $1.20 | $1.10 | $0.10 | 76,550.0 | +0.00% |
| Apr 15, 2025 | $1.17 | $1.09 | $0.0801 | 8,948.0 | -3.44% |
| Apr 14, 2025 | $1.18 | $1.10 | $0.0799 | 47,614.0 | +5.45% |
| Apr 11, 2025 | $1.10 | $1.05 | $0.0452 | 15,551.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.34 | $1.11 | $0.2311 | 148,248.0 | -12.78% |
| Apr, 2025 | $1.40 | $0.9301 | $0.4723 | 953,184.0 | -3.62% |
| Mar, 2025 | $1.74 | $1.32 | $0.42 | 536,318.0 | -18.34% |
| 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% |
0.82%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):