Akanda Corp. (AKAN)
NASDAQ: AKAN
· Real-Time Price · USD
3.05
-0.13 (-4.09%)
At close: Oct 03, 2025, 3:59 PM
3.01
-1.31%
After-hours: Oct 03, 2025, 07:55 PM EDT
AKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.18 | 3.20 | 3.00 | 3.05 | 3.05 | -4.09% | 444,422 |
| Oct 2, 2025 | 3.00 | 3.32 | 2.84 | 3.18 | 3.18 | -5.64% | 857,847 |
| Oct 1, 2025 | 4.64 | 9.29 | 3.26 | 3.37 | 3.37 | -22.71% | 31,075,800 |
| Sep 30, 2025 | 4.32 | 4.57 | 3.89 | 4.36 | 4.36 | -8.60% | 491,412 |
| Sep 29, 2025 | 4.00 | 5.26 | 3.83 | 4.77 | 4.77 | 22.94% | 771,145 |
| Sep 26, 2025 | 3.75 | 4.19 | 3.75 | 3.88 | 3.88 | 2.37% | 66,910 |
| Sep 25, 2025 | 4.02 | 4.11 | 3.69 | 3.79 | 3.79 | -12.06% | 51,716 |
| Sep 24, 2025 | 3.60 | 4.48 | 3.60 | 4.31 | 4.31 | 18.73% | 274,742 |
| Sep 23, 2025 | 3.56 | 3.65 | 3.50 | 3.63 | 3.63 | 0.83% | 26,631 |
| Sep 22, 2025 | 3.52 | 3.68 | 3.48 | 3.60 | 3.60 | 2.27% | 13,600 |
| Sep 19, 2025 | 3.57 | 3.59 | 3.50 | 3.52 | 3.52 | -2.76% | 16,100 |
| Sep 18, 2025 | 3.45 | 3.66 | 3.37 | 3.62 | 3.62 | 4.93% | 42,026 |
| Sep 17, 2025 | 3.42 | 3.70 | 3.31 | 3.45 | 3.45 | 1.47% | 260,200 |
| Sep 16, 2025 | 3.38 | 3.63 | 3.30 | 3.40 | 3.40 | 3.03% | 15,270 |
| Sep 15, 2025 | 3.59 | 3.62 | 3.30 | 3.30 | 3.30 | -7.82% | 15,800 |
| Sep 12, 2025 | 3.42 | 3.68 | 3.40 | 3.58 | 3.58 | 5.60% | 14,200 |
| Sep 11, 2025 | 3.27 | 3.42 | 3.27 | 3.39 | 3.39 | 3.67% | 14,817 |
| Sep 10, 2025 | 3.26 | 3.28 | 3.16 | 3.27 | 3.27 | -0.61% | 14,638 |
| Sep 9, 2025 | 3.35 | 3.36 | 3.14 | 3.29 | 3.29 | -1.79% | 51,345 |
| Sep 8, 2025 | 3.43 | 3.43 | 3.25 | 3.35 | 3.35 | -2.90% | 22,658 |
Page 1 of 45