Get the Stockscreener App
0.1325
27.40%
+0.0285
Pre-market:
.3184
0.1859
+140.30%
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 16, 2024, is $0.1325.
- 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 55.88% to $0.1325 now.
- The 52-week high stock price for AKAN is $1.05, representing a 692.45% increase from the current share price, occurred on September 11, 2023.
- The 52-week low stock price for AKAN is $0.085, indicating a -35.85% decrease from the current share price, occurred on May 14, 2024.
- The closing price of Akanda Corp (AKAN) stock in the beginning of 2023 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 16, 2024 | $0.172 | $0.0971 | $0.0749 | 82,920,244.0 | +27.40% |
| May 15, 2024 | $0.1057 | $0.0882 | $0.0175 | 15,221,433.0 | +18.18% |
| May 14, 2024 | $0.097 | $0.085 | $0.012 | 7,564,277.0 | -4.97% |
| May 13, 2024 | $0.0977 | $0.0906 | $0.0071 | 6,565,368.0 | -5.70% |
| May 10, 2024 | $0.102 | $0.086 | $0.016 | 13,210,134.0 | +7.32% |
| May 09, 2024 | $0.0987 | $0.089 | $0.0097 | 4,644,833.0 | +2.69% |
| May 08, 2024 | $0.092 | $0.089 | $0.003 | 3,605,386.0 | -1.55% |
| May 07, 2024 | $0.094 | $0.086 | $0.008 | 5,717,320.0 | -0.55% |
| May 06, 2024 | $0.0939 | $0.088 | $0.0059 | 8,433,440.0 | +0.55% |
| May 03, 2024 | $0.097 | $0.0895 | $0.0075 | 12,230,934.0 | -6.60% |
| May 02, 2024 | $0.115 | $0.094 | $0.021 | 18,362,111.0 | -16.90% |
| May 01, 2024 | $0.1475 | $0.1077 | $0.0398 | 179,588,549.0 | +25.38% |
| Apr 30, 2024 | $0.113 | $0.0853 | $0.0277 | 28,541,918.0 | +3.33% |
| Apr 29, 2024 | $0.123 | $0.0894 | $0.0336 | 45,013,606.0 | -12.62% |
| Apr 26, 2024 | $0.105 | $0.089 | $0.016 | 3,340,882.0 | +12.57% |
| Apr 25, 2024 | $0.0919 | $0.0855 | $0.0064 | 1,457,812.0 | +2.01% |
| Apr 24, 2024 | $0.0918 | $0.0882 | $0.0036 | 1,771,883.0 | -2.39% |
| Apr 23, 2024 | $0.0965 | $0.0888 | $0.0077 | 2,730,289.0 | +0.66% |
| Apr 22, 2024 | $0.1091 | $0.0903 | $0.0188 | 7,153,687.0 | -3.28% |
| Apr 19, 2024 | $0.11 | $0.093 | $0.0171 | 4,186,077.0 | +0.32% |
| Apr 18, 2024 | $0.102 | $0.0911 | $0.0109 | 3,666,141.0 | -9.95% |
| Apr 17, 2024 | $0.109 | $0.0981 | $0.0109 | 4,047,831.0 | +2.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.172 | $0.085 | $0.087 | 440,984,273.0 | +42.47% |
| Apr, 2024 | $0.188 | $0.0853 | $0.1027 | 222,268,844.0 | -20.24% |
| Mar, 2024 | $0.305 | $0.104 | $0.201 | 106,224,399.0 | -54.60% |
| Feb, 2024 | $0.71 | $0.251 | $0.459 | 21,763,324.0 | -34.15% |
| Jan, 2024 | $0.50 | $0.3505 | $0.1495 | 1,298,772.0 | -11.45% |
Akanda Corp Stock (AKAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.54 | $0.398 | $0.142 | 1,521,891.0 | -10.11% |
| Nov, 2023 | $0.4999 | $0.40 | $0.0999 | 1,109,345.0 | +15.40% |
| Oct, 2023 | $0.69 | $0.401 | $0.289 | 3,277,270.0 | -19.90% |
| Sep, 2023 | $1.05 | $0.511 | $0.539 | 14,598,144.0 | -7.05% |
| Aug, 2023 | $0.7149 | $0.44 | $0.2749 | 11,938,355.0 | -8.02% |
| Jul, 2023 | $0.7617 | $0.591 | $0.1707 | 1,390,796.0 | -16.22% |
| Jun, 2023 | $0.9409 | $0.6801 | $0.2608 | 2,080,095.0 | +1.37% |
| May, 2023 | $2.70 | $0.7012 | $2.00 | 46,815,023.0 | -28.43% |
| Apr, 2023 | $1.50 | $0.81 | $0.69 | 4,201,414.0 | +5.12% |
| Mar, 2023 | $2.05 | $0.87 | $1.18 | 4,952,861.8 | -49.20% |
| Feb, 2023 | $3.98 | $1.73 | $2.25 | 10,087,048.4 | -39.37% |
| Jan, 2023 | $6.35 | $1.49 | $4.86 | 30,357,007.9 | +111.41% |
Akanda Corp Stock (AKAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.40 | $1.24 | $1.16 | 678,001.6 | -32.30% |
| Nov, 2022 | $3.28 | $2.00 | $1.28 | 1,446,139.0 | -19.61% |
| Oct, 2022 | $4.90 | $2.10 | $2.80 | 2,407,544.8 | -40.52% |
| Sep, 2022 | $8.69 | $4.60 | $4.09 | 599,438.0 | -39.60% |
| Aug, 2022 | $15.50 | $7.10 | $8.40 | 3,129,625.7 | -21.44% |
| Jul, 2022 | $11.70 | $7.23 | $4.47 | 4,748,707.1 | +19.77% |
| Jun, 2022 | $15.30 | $7.20 | $8.10 | 1,896,856.3 | -16.97% |
| May, 2022 | $108.2 | $8.80 | $99.40 | 2,257,331.2 | -88.51% |
| Apr, 2022 | $123.0 | $77.40 | $45.60 | 477,421.5 | +6.93% |
| Mar, 2022 | $114.8 | $66.30 | $48.50 | 583,706.3 | +0.00% |
0.46%
Cap:
|
Volume (24h):