Stockscreener 앱 받기
0.9196
0.12%
0.0007
Akanda Corp 주식 (AKAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.93 | $0.91 | $0.02 | 16,191.0 | +0.08% |
| 2025-11-20 | $0.96 | $0.90 | $0.06 | 81,032.0 | -0.44% |
| 2025-11-19 | $1.00 | $0.88 | $0.1209 | 187,757.0 | -10.39% |
| 2025-11-18 | $1.05 | $0.975 | $0.075 | 179,439.0 | -0.96% |
| 2025-11-17 | $1.14 | $0.9634 | $0.1766 | 413,560.0 | -10.34% |
| 2025-11-14 | $1.50 | $1.15 | $0.35 | 7,699,666.0 | -10.08% |
| 2025-11-13 | $1.33 | $1.22 | $0.11 | 978,673.0 | -3.01% |
| 2025-11-12 | $1.37 | $1.28 | $0.09 | 73,987.0 | -0.75% |
| 2025-11-11 | $1.38 | $1.20 | $0.18 | 146,152.0 | -1.47% |
| 2025-11-10 | $1.45 | $1.34 | $0.11 | 207,558.0 | +2.26% |
| 2025-11-07 | $1.33 | $1.25 | $0.0795 | 72,881.0 | +0.00% |
| 2025-11-06 | $1.40 | $1.31 | $0.09 | 72,027.0 | -5.00% |
| 2025-11-05 | $1.46 | $1.35 | $0.11 | 94,565.0 | -4.44% |
| 2025-11-04 | $1.63 | $1.45 | $0.18 | 145,059.0 | -6.69% |
| 2025-11-03 | $1.77 | $1.56 | $0.215 | 197,408.0 | -2.48% |
| 2025-10-31 | $1.68 | $1.54 | $0.14 | 137,882.0 | +0.00% |
| 2025-10-30 | $1.67 | $1.54 | $0.13 | 122,798.0 | -4.17% |
| 2025-10-29 | $1.97 | $1.64 | $0.335 | 347,837.0 | -13.40% |
| 2025-10-28 | $2.08 | $1.93 | $0.15 | 193,966.0 | -7.62% |
| 2025-10-27 | $2.23 | $2.06 | $0.1692 | 218,298.0 | -4.98% |
| 2025-10-24 | $2.38 | $2.18 | $0.20 | 200,155.0 | -3.49% |
| 2025-10-23 | $2.30 | $2.10 | $0.20 | 347,803.0 | +5.53% |
| 2025-10-22 | $2.26 | $2.14 | $0.12 | 276,499.0 | -1.36% |
Akanda Corp 주식 (AKAN) 연도별 가격 이력
이 심층 분석에서는 Akanda Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Akanda Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Akanda Corp 주식 (AKAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.77 | $0.88 | $0.895 | 10,565,955.0 | -42.88% |
| 2025-10 | $9.29 | $1.54 | $7.75 | 58,569,212.0 | -63.03% |
| 2025-09 | $5.26 | $3.14 | $2.12 | 2,301,584.0 | +18.99% |
| 2025-08 | $4.39 | $1.00 | $3.39 | 16,000,004.0 | +221.05% |
| 2025-07 | $1.49 | $1.10 | $0.3904 | 1,225,611.0 | -18.57% |
| 2025-06 | $1.49 | $1.16 | $0.33 | 1,305,534.0 | +17.64% |
| 2025-05 | $1.34 | $1.11 | $0.2311 | 301,178.0 | -10.52% |
| 2025-04 | $1.40 | $0.9301 | $0.4723 | 953,184.0 | -3.62% |
| 2025-03 | $1.74 | $1.32 | $0.42 | 536,318.0 | -18.34% |
| 2025-02 | $1.90 | $1.46 | $0.44 | 1,993,380.0 | +4.97% |
| 2025-01 | $1.89 | $1.47 | $0.42 | 1,634,338.0 | +0.63% |
Akanda Corp 주식 (AKAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.98 | $1.28 | $0.70 | 2,220,472.0 | -16.57% |
| 2024-11 | $1.98 | $1.22 | $0.76 | 2,867,901.5 | +21.19% |
| 2024-10 | $2.78 | $1.42 | $1.36 | 19,399,556.0 | -37.22% |
| 2024-09 | $2.80 | $2.07 | $0.73 | 611,528.5 | -5.74% |
| 2024-08 | $4.10 | $2.30 | $1.80 | 13,940,423.0 | -18.67% |
| 2024-07 | $5.08 | $2.74 | $2.34 | 2,280,848.5 | -35.06% |
| 2024-06 | $6.16 | $4.24 | $1.92 | 4,756,901.0 | -11.15% |
| 2024-05 | $47.52 | $4.66 | $42.86 | 33,736,607.8 | -30.11% |
| 2024-04 | $15.04 | $6.82 | $8.22 | 2,778,360.6 | -20.24% |
| 2024-03 | $24.40 | $8.32 | $16.08 | 1,327,805.0 | -54.60% |
| 2024-02 | $56.80 | $20.08 | $36.72 | 272,041.6 | -34.15% |
| 2024-01 | $40.00 | $28.04 | $11.96 | 16,234.7 | -11.45% |
Akanda Corp 주식 (AKAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.20 | $31.84 | $11.36 | 19,023.6 | -10.11% |
| 2023-11 | $39.99 | $32.00 | $7.99 | 13,866.8 | +15.40% |
| 2023-10 | $55.20 | $32.08 | $23.12 | 40,965.9 | -19.90% |
| 2023-09 | $84.00 | $40.88 | $43.12 | 182,476.8 | -7.05% |
| 2023-08 | $57.19 | $35.20 | $21.99 | 149,229.4 | -8.02% |
| 2023-07 | $60.94 | $47.28 | $13.66 | 17,385.0 | -16.22% |
| 2023-06 | $75.27 | $54.41 | $20.86 | 26,001.2 | +1.37% |
| 2023-05 | $216.0 | $56.10 | $159.9 | 585,187.8 | -28.43% |
| 2023-04 | $120.0 | $64.80 | $55.20 | 52,517.7 | +5.12% |
| 2023-03 | $164.0 | $69.60 | $94.40 | 61,910.8 | -49.20% |
| 2023-02 | $318.2 | $138.0 | $180.2 | 126,088.1 | -39.37% |
| 2023-01 | $508.0 | $119.2 | $388.8 | 379,462.6 | +111.41% |
1.09%
0.25%
자본화:
|
볼륨(24시간):