NASDAQ : AKAN
Akanda Corp. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 1.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Akanda Corp. (AKAN) closed at 1.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.02 | 1.06 | 1.015 | 1.04 | 48,205 | -5.45% |
| 2026-10-29 | 1.06 | 1.15 | 1.06 | 1.1 | 76,991 | +2.80% |
| 2026-10-28 | 1.1 | 1.1 | 1.04 | 1.07 | 88,436 | -1.83% |
| 2026-10-27 | 1.07 | 1.13 | 1.02 | 1.09 | 145,770 | +3.81% |
| 2026-10-26 | 1.04 | 1.073 | 1.01 | 1.05 | 143,152 | +3.96% |
| 2026-10-23 | 1.23 | 1.28 | 1.01 | 1.01 | 501,306 | -12.17% |
| 2026-10-22 | 1.18 | 1.33 | 1.09 | 1.15 | 3,089,050 | +2.68% |
| 2026-10-21 | 1.08 | 1.13 | 1 | 1.12 | 2,220,630 | +3.70% |
| 2026-10-20 | 1.11 | 1.11 | 1.05 | 1.08 | 42,886 | -3.57% |
| 2026-10-19 | 1.2 | 1.23 | 1.02 | 1.12 | 188,363 | -6.67% |
| 2026-10-16 | 1.28 | 1.31 | 1.17 | 1.2 | 139,482 | -8.40% |
| 2026-10-15 | 1.36 | 1.36 | 1.27 | 1.31 | 103,388 | -1.50% |
| 2026-10-14 | 1.42 | 1.42 | 1.32 | 1.33 | 103,535 | -3.62% |
| 2026-10-13 | 1.598 | 1.598 | 1.375 | 1.38 | 131,117 | -15.85% |
| 2026-10-12 | 1.75 | 1.76 | 1.64 | 1.64 | 110,830 | -6.82% |
| 2026-10-09 | 1.79 | 1.83 | 1.75 | 1.76 | 65,220 | -1.12% |
| 2026-10-08 | 1.94 | 1.94 | 1.73 | 1.78 | 98,237 | -7.77% |
| 2026-10-07 | 1.9 | 1.99 | 1.87 | 1.93 | 86,025 | +2.12% |
| 2026-10-06 | 1.95 | 1.96 | 1.86 | 1.89 | 60,112 | -1.05% |
| 2026-10-05 | 1.94 | 1.96 | 1.85 | 1.91 | 91,197 | -3.54% |
| 2026-10-02 | 2.09 | 2.09 | 1.94 | 1.98 | 224,234 | -10.41% |
| 2026-10-01 | 2.57 | 2.57 | 2.2 | 2.21 | 288,134 | -14.01% |
| 2026-09-30 | 2.53 | 2.58 | 2.46 | 2.57 | 86,275 | +0.00% |
| 2026-09-29 | 2.82 | 2.82 | 2.54 | 2.57 | 132,494 | -9.03% |
| 2026-09-28 | 2.95 | 2.96 | 2.8 | 2.825 | 139,902 | -7.38% |
| 2026-09-25 | 3.09 | 3.15 | 3.05 | 3.05 | 98,071 | -2.56% |
| 2026-09-24 | 3.02 | 3.2 | 2.95 | 3.13 | 237,021 | +0.64% |
| 2026-09-23 | 3.15 | 3.24 | 2.97 | 3.11 | 342,661 | -3.72% |
| 2026-09-22 | 3.23 | 3.45 | 3.12 | 3.23 | 5,196,009 | +5.56% |
| 2026-09-21 | 2.98 | 3.13 | 2.96 | 3.06 | 296,255 | -4.97% |
| 2026-09-18 | 3.22 | 3.58 | 2.82 | 3.22 | 9,518,443 | +9.52% |
| 2026-09-17 | 2.9 | 3.25 | 2.821 | 2.94 | 6,681,478 | +8.09% |
| 2026-09-16 | 2.7 | 2.87 | 2.66 | 2.72 | 203,400 | +2.26% |
| 2026-09-15 | 2.75 | 2.83 | 2.64 | 2.66 | 172,425 | -4.66% |
| 2026-09-14 | 3.04 | 3.05 | 2.73 | 2.79 | 225,934 | -9.12% |
| 2026-09-11 | 3.09 | 3.31 | 3.03 | 3.07 | 332,977 | +2.33% |
| 2026-09-10 | 3.24 | 3.328 | 3 | 3 | 256,736 | -7.69% |
| 2026-09-09 | 3.28 | 3.35 | 3.158 | 3.25 | 256,865 | -0.91% |
| 2026-09-08 | 3.47 | 3.48 | 3.21 | 3.28 | 587,235 | -2.09% |
| 2026-09-04 | 4.36 | 4.44 | 3.27 | 3.35 | 21,658,671 | -8.72% |
| 2026-09-03 | 3.78 | 3.78 | 3.65 | 3.67 | 2,300,491 | -1.87% |
| 2026-09-02 | 3.68 | 3.78 | 3.43 | 3.74 | 87,498 | +1.08% |
| 2026-09-01 | 3.9 | 3.905 | 3.63 | 3.7 | 105,075 | -9.20% |
| 2026-08-31 | 3.81 | 4.12 | 3.78 | 4.075 | 105,196 | +4.76% |
| 2026-08-28 | 4.15 | 4.23 | 3.75 | 3.89 | 199,055 | -8.04% |
| 2026-08-27 | 4.18 | 4.33 | 3.97 | 4.23 | 161,167 | -0.24% |
| 2026-08-26 | 4.4 | 4.43 | 4.05 | 4.24 | 348,264 | -14.34% |
| 2026-08-25 | 3.66 | 5.2 | 3.6 | 4.95 | 1,605,482 | +33.60% |
| 2026-08-24 | 3.89 | 3.911 | 3.64 | 3.705 | 109,177 | -4.02% |
| 2026-08-21 | 3.96 | 4 | 3.77 | 3.86 | 164,811 | -1.03% |
| 2026-08-20 | 3.98 | 4.03 | 3.85 | 3.9 | 154,790 | -3.94% |
| 2026-08-19 | 4.44 | 4.46 | 3.97 | 4.06 | 361,909 | -16.46% |
| 2026-08-18 | 5.07 | 5.307 | 4.729 | 4.86 | 485,649 | -10.17% |
| 2026-08-17 | 5.28 | 5.46 | 4.99 | 5.41 | 1,028,224 | -16.12% |
| 2026-08-14 | 7.81 | 8.65 | 6.225 | 6.45 | 14,038,970 | +28.74% |
| 2026-08-13 | 5.38 | 5.45 | 5.01 | 5.01 | 10,671,370 | -7.05% |
| 2026-08-12 | 5.26 | 5.46 | 5.018 | 5.39 | 40,621 | +3.45% |
| 2026-08-11 | 5.03 | 5.28 | 4.51 | 5.21 | 377,988 | +3.99% |
| 2026-08-10 | 5.14 | 5.32 | 4.96 | 5.01 | 27,829 | -2.34% |
| 2026-08-07 | 5.28 | 5.42 | 5.06 | 5.13 | 22,633 | -4.29% |
| 2026-08-06 | 5.24 | 5.38 | 5.121 | 5.36 | 21,911 | +6.56% |
| 2026-08-05 | 5.3 | 5.545 | 5 | 5.03 | 51,795 | -2.52% |
| 2026-08-04 | 5.59 | 5.59 | 5.16 | 5.16 | 24,634 | -4.27% |
| 2026-08-03 | 5.55 | 5.69 | 5.25 | 5.39 | 19,054 | +1.51% |
| 2026-07-31 | 6.08 | 6.12 | 5.14 | 5.31 | 89,943 | -16.90% |
| 2026-07-30 | 6.46 | 6.63 | 5.89 | 6.39 | 89,424 | +10.55% |
| 2026-07-29 | 6.02 | 7.42 | 5.76 | 5.78 | 145,495 | -6.77% |
| 2026-07-28 | 5.83 | 6.56 | 5.75 | 6.2 | 66,211 | -1.74% |
| 2026-07-27 | 6.45 | 6.5 | 5.55 | 6.31 | 222,740 | -18.37% |
| 2026-07-24 | 10 | 14 | 7.11 | 7.73 | 5,728,418 | -4.21% |
| 2026-07-23 | 8.06 | 8.455 | 8.06 | 8.07 | 245,317 | +0.12% |
| 2026-07-22 | 7.97 | 8.48 | 7.95 | 8.06 | 12,123 | +1.26% |
| 2026-07-21 | 8.77 | 8.95 | 7.5 | 7.96 | 13,416 | -9.24% |
| 2026-07-20 | 9.46 | 9.46 | 8.72 | 8.77 | 36,870 | -4.57% |
| 2026-07-17 | 9.33 | 9.38 | 9.01 | 9.19 | 7,953 | -3.97% |
| 2026-07-16 | 9.85 | 10 | 9 | 9.57 | 9,736 | -4.30% |
| 2026-07-15 | 9.41 | 10.34 | 9.05 | 10 | 45,405 | +5.49% |
| 2026-07-14 | 9.06 | 9.48 | 9.06 | 9.48 | 10,085 | -1.04% |
| 2026-07-13 | 10.05 | 10.05 | 9.56 | 9.58 | 7,659 | -3.62% |
| 2026-07-10 | 10.21 | 10.25 | 9.66 | 9.94 | 16,136 | -1.09% |
| 2026-07-09 | 10.38 | 10.381 | 9.782 | 10.05 | 22,056 | -1.08% |
| 2026-07-08 | 11.42 | 11.42 | 10.11 | 10.16 | 26,470 | -11.03% |
| 2026-07-07 | 11.36 | 11.9 | 10.8 | 11.42 | 76,786 | -5.70% |
| 2026-07-06 | 12.86 | 12.86 | 11.84 | 12.11 | 19,725 | -1.78% |
| 2026-07-02 | 12.99 | 13.441 | 12.01 | 12.33 | 20,487 | -9.47% |
| 2026-07-01 | 13.25 | 13.67 | 13 | 13.62 | 14,537 | -0.66% |
| 2026-06-30 | 13.49 | 13.95 | 13.27 | 13.71 | 10,286 | +0.37% |
| 2026-06-29 | 13.9 | 14.05 | 12.232 | 13.66 | 31,870 | -2.98% |
| 2026-06-26 | 14.14 | 14.46 | 13.67 | 14.08 | 22,620 | -5.38% |
| 2026-06-25 | 15.69 | 15.9 | 14.27 | 14.88 | 41,237 | -7.06% |
| 2026-06-24 | 15.75 | 16.09 | 14.8 | 16.01 | 29,045 | -1.05% |
| 2026-06-23 | 14.33 | 16.705 | 14.33 | 16.18 | 59,098 | +7.37% |
| 2026-06-22 | 15.99 | 16 | 14.74 | 15.07 | 37,659 | -17.20% |
| 2026-06-18 | 18.08 | 18.8 | 17.01 | 18.2 | 49,271 | -4.21% |
| 2026-06-17 | 18.84 | 19.31 | 18.21 | 19 | 47,997 | -0.52% |
| 2026-06-16 | 17.65 | 19.79 | 17.23 | 19.1 | 116,696 | +7.61% |
| 2026-06-15 | 16.72 | 18.96 | 16.41 | 17.75 | 181,090 | -4.26% |
| 2026-06-12 | 20.87 | 25.01 | 16.7 | 18.54 | 5,391,587 | +20.47% |
| 2026-06-11 | 13.4 | 15.39 | 12.8 | 15.39 | 28,490 | +11.44% |
| 2026-06-10 | 13.07 | 13.81 | 13.07 | 13.81 | 14,923 | +0.36% |
| 2026-06-09 | 14.23 | 14.7 | 12.481 | 13.76 | 37,437 | -6.08% |
| 2026-06-08 | 15.32 | 15.42 | 13.85 | 14.65 | 42,599 | -6.27% |
| 2026-06-05 | 16.06 | 17.29 | 14 | 15.63 | 84,022 | -4.64% |
| 2026-06-04 | 16 | 16.97 | 15.74 | 16.39 | 37,530 | -0.61% |
| 2026-06-03 | 16.41 | 16.76 | 15.601 | 16.49 | 32,109 | -3.57% |
| 2026-06-02 | 16.27 | 18 | 16 | 17.1 | 85,745 | +0.77% |
| 2026-06-01 | 19.04 | 19.04 | 15.637 | 16.97 | 136,196 | -22.83% |
| 2026-05-29 | 20.89 | 23 | 20.89 | 21.99 | 75,882 | +0.37% |
| 2026-05-28 | 20.26 | 23.5 | 20.152 | 21.91 | 146,113 | +1.11% |
| 2026-05-27 | 21.23 | 21.67 | 19.19 | 21.67 | 186,882 | -9.18% |
| 2026-05-26 | 23.12 | 25.54 | 22.02 | 23.86 | 333,606 | -12.02% |
| 2026-05-22 | 28 | 29.84 | 22.63 | 27.12 | 3,450,215 | +15.60% |
| 2026-05-21 | 14.52 | 29.43 | 13.91 | 23.46 | 4,234,768 | +61.68% |
| 2026-05-20 | 13.01 | 19.23 | 11.84 | 14.51 | 348,281 | +6.85% |
| 2026-05-19 | 14.69 | 14.74 | 12.93 | 13.58 | 66,897 | -16.69% |
| 2026-05-18 | 19.25 | 19.59 | 14.64 | 16.3 | 109,416 | -20.41% |
| 2026-05-15 | 23 | 23.878 | 20 | 20.48 | 64,029 | -17.75% |
| 2026-05-14 | 21.91 | 25.75 | 21.91 | 24.9 | 129,110 | +2.45% |
| 2026-05-13 | 23.12 | 24.69 | 23.12 | 24.305 | 111,203 | -4.65% |
| 2026-05-12 | 22 | 26.3 | 21.93 | 25.49 | 181,929 | +2.82% |