Get the Stockscreener App
0.9189
0.44%
-0.0041
Pre-market:
.89
-0.0289
-3.15%
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 November 20, 2025, is $0.9189.
- 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 981.06% to $0.9189 now.
- The 52-week high stock price for AKAN is $9.29, representing a 910.99% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for AKAN is $0.88, indicating a -4.23% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Akanda Corp (AKAN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $0.96 | $0.90 | $0.06 | 81,032.0 | -0.44% |
| Nov 19, 2025 | $1.00 | $0.88 | $0.1209 | 187,757.0 | -10.39% |
| Nov 18, 2025 | $1.05 | $0.975 | $0.075 | 179,439.0 | -0.96% |
| Nov 17, 2025 | $1.14 | $0.9634 | $0.1766 | 413,560.0 | -10.34% |
| Nov 14, 2025 | $1.50 | $1.15 | $0.35 | 7,699,666.0 | -10.08% |
| Nov 13, 2025 | $1.33 | $1.22 | $0.11 | 978,673.0 | -3.01% |
| Nov 12, 2025 | $1.37 | $1.28 | $0.09 | 73,987.0 | -0.75% |
| Nov 11, 2025 | $1.38 | $1.20 | $0.18 | 146,152.0 | -1.47% |
| Nov 10, 2025 | $1.45 | $1.34 | $0.11 | 207,558.0 | +2.26% |
| Nov 07, 2025 | $1.33 | $1.25 | $0.0795 | 72,881.0 | +0.00% |
| Nov 06, 2025 | $1.40 | $1.31 | $0.09 | 72,027.0 | -5.00% |
| Nov 05, 2025 | $1.46 | $1.35 | $0.11 | 94,565.0 | -4.44% |
| Nov 04, 2025 | $1.63 | $1.45 | $0.18 | 145,059.0 | -6.69% |
| Nov 03, 2025 | $1.77 | $1.56 | $0.215 | 197,408.0 | -2.48% |
| Oct 31, 2025 | $1.68 | $1.54 | $0.14 | 137,882.0 | +0.00% |
| Oct 30, 2025 | $1.67 | $1.54 | $0.13 | 122,798.0 | -4.17% |
| Oct 29, 2025 | $1.97 | $1.64 | $0.335 | 347,837.0 | -13.40% |
| Oct 28, 2025 | $2.08 | $1.93 | $0.15 | 193,966.0 | -7.62% |
| Oct 27, 2025 | $2.23 | $2.06 | $0.1692 | 218,298.0 | -4.98% |
| Oct 24, 2025 | $2.38 | $2.18 | $0.20 | 200,155.0 | -3.49% |
| Oct 23, 2025 | $2.30 | $2.10 | $0.20 | 347,803.0 | +5.53% |
| Oct 22, 2025 | $2.26 | $2.14 | $0.12 | 276,499.0 | -1.36% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.77 | $0.88 | $0.895 | 10,630,796.0 | -42.93% |
| Oct, 2025 | $9.29 | $1.54 | $7.75 | 58,569,212.0 | -63.03% |
| Sep, 2025 | $5.26 | $3.14 | $2.12 | 2,301,584.0 | +18.99% |
| Aug, 2025 | $4.39 | $1.00 | $3.39 | 16,000,004.0 | +221.05% |
| Jul, 2025 | $1.49 | $1.10 | $0.3904 | 1,225,611.0 | -18.57% |
| Jun, 2025 | $1.49 | $1.16 | $0.33 | 1,305,534.0 | +17.64% |
| May, 2025 | $1.34 | $1.11 | $0.2311 | 301,178.0 | -10.52% |
| Apr, 2025 | $1.40 | $0.9301 | $0.4723 | 953,184.0 | -3.62% |
| Mar, 2025 | $1.74 | $1.32 | $0.42 | 536,318.0 | -18.34% |
| Feb, 2025 | $1.90 | $1.46 | $0.44 | 1,993,380.0 | +4.97% |
| Jan, 2025 | $1.89 | $1.47 | $0.42 | 1,634,338.0 | +0.63% |
Akanda Corp Stock (AKAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.98 | $1.28 | $0.70 | 2,220,472.0 | -16.57% |
| Nov, 2024 | $1.98 | $1.22 | $0.76 | 2,867,901.5 | +21.19% |
| Oct, 2024 | $2.78 | $1.42 | $1.36 | 19,399,556.0 | -37.22% |
| Sep, 2024 | $2.80 | $2.07 | $0.73 | 611,528.5 | -5.74% |
| Aug, 2024 | $4.10 | $2.30 | $1.80 | 13,940,423.0 | -18.67% |
| Jul, 2024 | $5.08 | $2.74 | $2.34 | 2,280,848.5 | -35.06% |
| Jun, 2024 | $6.16 | $4.24 | $1.92 | 4,756,901.0 | -11.15% |
| May, 2024 | $47.52 | $4.66 | $42.86 | 33,736,607.8 | -30.11% |
| Apr, 2024 | $15.04 | $6.82 | $8.22 | 2,778,360.6 | -20.24% |
| Mar, 2024 | $24.40 | $8.32 | $16.08 | 1,327,805.0 | -54.60% |
| Feb, 2024 | $56.80 | $20.08 | $36.72 | 272,041.6 | -34.15% |
| Jan, 2024 | $40.00 | $28.04 | $11.96 | 16,234.7 | -11.45% |
Akanda Corp Stock (AKAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $43.20 | $31.84 | $11.36 | 19,023.6 | -10.11% |
| Nov, 2023 | $39.99 | $32.00 | $7.99 | 13,866.8 | +15.40% |
| Oct, 2023 | $55.20 | $32.08 | $23.12 | 40,965.9 | -19.90% |
| Sep, 2023 | $84.00 | $40.88 | $43.12 | 182,476.8 | -7.05% |
| Aug, 2023 | $57.19 | $35.20 | $21.99 | 149,229.4 | -8.02% |
| Jul, 2023 | $60.94 | $47.28 | $13.66 | 17,385.0 | -16.22% |
| Jun, 2023 | $75.27 | $54.41 | $20.86 | 26,001.2 | +1.37% |
| May, 2023 | $216.0 | $56.10 | $159.9 | 585,187.8 | -28.43% |
| Apr, 2023 | $120.0 | $64.80 | $55.20 | 52,517.7 | +5.12% |
| Mar, 2023 | $164.0 | $69.60 | $94.40 | 61,910.8 | -49.20% |
| Feb, 2023 | $318.2 | $138.0 | $180.2 | 126,088.1 | -39.37% |
| Jan, 2023 | $508.0 | $119.2 | $388.8 | 379,462.6 | +111.41% |
6.17%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):