Get the Stockscreener App
0.9202
0.02%
-0.0002
After Hours:
.92
-0.0002
-0.02%
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 March 04, 2026, is $0.9202.
- 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 982.59% to $0.9202 now.
- The 52-week high stock price for AKAN is $46.45, representing a 4,948% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for AKAN is $0.8111, indicating a -11.86% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Akanda Corp (AKAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.9888 | $0.8806 | $0.1082 | 74,643.0 | -0.02% |
| Mar 03, 2026 | $0.9899 | $0.8838 | $0.1061 | 108,820.0 | -6.48% |
| Mar 02, 2026 | $1.03 | $0.9402 | $0.0898 | 72,454.0 | -5.37% |
| Feb 27, 2026 | $1.11 | $0.9029 | $0.2071 | 291,274.0 | +13.06% |
| Feb 26, 2026 | $0.9494 | $0.895 | $0.0544 | 57,152.0 | +1.79% |
| Feb 25, 2026 | $0.96 | $0.8901 | $0.0699 | 57,323.0 | -1.75% |
| Feb 24, 2026 | $0.9217 | $0.834 | $0.0877 | 118,718.0 | +10.69% |
| Feb 23, 2026 | $0.9135 | $0.8111 | $0.1024 | 81,288.0 | -10.65% |
| Feb 20, 2026 | $0.9841 | $0.8966 | $0.0875 | 24,256.0 | -3.18% |
| Feb 19, 2026 | $0.9605 | $0.88 | $0.0805 | 100,126.0 | +3.41% |
| Feb 18, 2026 | $0.994 | $0.8767 | $0.1173 | 31,386.0 | -1.09% |
| Feb 17, 2026 | $0.9966 | $0.87 | $0.1266 | 63,602.0 | +4.75% |
| Feb 13, 2026 | $0.95 | $0.8532 | $0.0968 | 48,957.0 | +0.72% |
| Feb 12, 2026 | $0.9685 | $0.838 | $0.1305 | 71,223.0 | -6.32% |
| Feb 11, 2026 | $1.04 | $0.90 | $0.14 | 80,250.0 | -3.47% |
| Feb 10, 2026 | $1.07 | $0.94 | $0.13 | 122,196.0 | +5.83% |
| Feb 09, 2026 | $1.00 | $0.93 | $0.07 | 75,350.0 | -3.12% |
| Feb 06, 2026 | $1.02 | $0.91 | $0.11 | 114,749.0 | +6.34% |
| Feb 05, 2026 | $1.15 | $0.888 | $0.2619 | 381,953.0 | -22.84% |
| Feb 04, 2026 | $1.21 | $1.09 | $0.12 | 206,993.0 | +0.86% |
| Feb 03, 2026 | $1.26 | $1.14 | $0.12 | 163,145.0 | -0.85% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.03 | $0.8806 | $0.1494 | 330,560.0 | -11.52% |
| Feb, 2026 | $1.28 | $0.8111 | $0.4739 | 2,310,005.0 | -18.75% |
| Jan, 2026 | $3.40 | $1.19 | $2.21 | 46,830,127.4 | -44.02% |
Akanda Corp Stock (AKAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.70 | $2.08 | $4.62 | 31,448,279.6 | -54.37% |
| Nov, 2025 | $8.88 | $4.40 | $4.47 | 2,299,140.0 | -36.02% |
| Oct, 2025 | $46.45 | $7.70 | $38.75 | 11,713,842.4 | -63.03% |
| Sep, 2025 | $26.29 | $15.70 | $10.59 | 460,316.8 | +18.99% |
| Aug, 2025 | $21.95 | $5.00 | $16.95 | 3,200,000.8 | +221.05% |
| Jul, 2025 | $7.45 | $5.50 | $1.95 | 245,122.2 | -18.57% |
| Jun, 2025 | $7.45 | $5.80 | $1.65 | 261,106.8 | +17.64% |
| May, 2025 | $6.71 | $5.55 | $1.16 | 60,235.6 | -10.52% |
| Apr, 2025 | $7.01 | $4.65 | $2.36 | 190,636.8 | -3.62% |
| Mar, 2025 | $8.70 | $6.60 | $2.10 | 107,263.6 | -18.34% |
| Feb, 2025 | $9.50 | $7.30 | $2.20 | 398,676.0 | +4.97% |
| Jan, 2025 | $9.45 | $7.35 | $2.10 | 326,867.6 | +0.63% |
Akanda Corp Stock (AKAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.90 | $6.40 | $3.50 | 444,094.4 | -16.57% |
| Nov, 2024 | $9.90 | $6.10 | $3.80 | 573,580.3 | +21.19% |
| Oct, 2024 | $13.90 | $7.10 | $6.80 | 3,879,911.2 | -37.22% |
| Sep, 2024 | $14.00 | $10.35 | $3.65 | 122,305.7 | -5.74% |
| Aug, 2024 | $20.50 | $11.50 | $9.00 | 2,788,084.6 | -18.67% |
| Jul, 2024 | $25.40 | $13.70 | $11.70 | 456,169.7 | -35.06% |
| Jun, 2024 | $30.80 | $21.20 | $9.60 | 951,380.2 | -11.15% |
| May, 2024 | $237.6 | $23.30 | $214.3 | 6,747,321.6 | -30.11% |
| Apr, 2024 | $75.20 | $34.12 | $41.08 | 555,672.1 | -20.24% |
| Mar, 2024 | $122.0 | $41.60 | $80.40 | 265,561.0 | -54.60% |
| Feb, 2024 | $284.0 | $100.4 | $183.6 | 54,408.3 | -34.15% |
| Jan, 2024 | $200.0 | $140.2 | $59.80 | 3,246.9 | -11.45% |
0.21%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):