Get the Stockscreener App
3.22
9.52%
0.28
After Hours:
3.00
-0.22
-6.83%
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 September 18, 2026, is $3.22.
- Akanda Corp all-time high stock price is $209.02, occurred on October 01, 2025.
- The lowest Akanda Corp stock price recorded was $0.085 on May 14, 2024. Since then, Akanda Corp's stock price has risen over 3,688% to $3.22 now.
- The 52-week high stock price for AKAN is $209.02, representing a 6,391% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for AKAN is $2.295, indicating a -28.73% decrease from the current share price, occurred on March 26, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $3.58 | $2.82 | $0.76 | 9,460,209.0 | +9.52% |
| Sep 17, 2026 | $3.25 | $2.82 | $0.429 | 6,651,327.0 | +8.09% |
| Sep 16, 2026 | $2.87 | $2.66 | $0.21 | 168,417.0 | +2.26% |
| Sep 15, 2026 | $2.83 | $2.64 | $0.19 | 162,417.0 | -4.66% |
| Sep 14, 2026 | $3.05 | $2.73 | $0.32 | 207,204.0 | -9.12% |
| Sep 11, 2026 | $3.31 | $3.03 | $0.28 | 310,543.0 | +2.33% |
| Sep 10, 2026 | $3.33 | $3.00 | $0.3284 | 231,343.0 | -7.69% |
| Sep 09, 2026 | $3.35 | $3.16 | $0.1922 | 241,913.0 | -0.91% |
| Sep 08, 2026 | $3.48 | $3.21 | $0.2701 | 558,606.0 | -2.09% |
| Sep 04, 2026 | $4.44 | $3.27 | $1.17 | 21,456,685.0 | -8.72% |
| Sep 03, 2026 | $3.78 | $3.65 | $0.13 | 1,642,765.0 | -1.87% |
| Sep 02, 2026 | $3.78 | $3.43 | $0.35 | 85,929.0 | +1.08% |
| Sep 01, 2026 | $3.90 | $3.63 | $0.2747 | 102,420.0 | -9.20% |
| Aug 31, 2026 | $4.12 | $3.78 | $0.34 | 102,844.0 | +4.76% |
| Aug 28, 2026 | $4.23 | $3.75 | $0.4799 | 193,108.0 | -8.04% |
| Aug 27, 2026 | $4.33 | $3.97 | $0.36 | 156,107.0 | -0.24% |
| Aug 26, 2026 | $4.43 | $4.05 | $0.38 | 337,614.0 | -14.34% |
| Aug 25, 2026 | $5.20 | $3.60 | $1.60 | 1,490,695.0 | +33.60% |
| Aug 24, 2026 | $3.91 | $3.64 | $0.2711 | 104,104.0 | -4.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.44 | $2.64 | $1.80 | 50,739,987.0 | -20.98% |
| Aug, 2026 | $8.65 | $3.60 | $5.05 | 26,000,824.0 | -23.26% |
| Jul, 2026 | $14.00 | $5.14 | $8.86 | 6,809,118.0 | -61.27% |
| Jun, 2026 | $25.01 | $12.23 | $12.78 | 6,450,313.0 | -37.65% |
| May, 2026 | $78.90 | $11.84 | $67.06 | 23,439,579.0 | -55.09% |
| Apr, 2026 | $54.64 | $2.75 | $51.90 | 111,039,319.9 | +1,459% |
| Mar, 2026 | $4.63 | $2.29 | $2.34 | 1,772,573.6 | -32.89% |
| Feb, 2026 | $5.78 | $3.65 | $2.13 | 513,334.4 | -18.75% |
| Jan, 2026 | $15.30 | $5.35 | $9.95 | 10,406,695.0 | -44.02% |
Akanda Corp Stock (AKAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.15 | $9.36 | $20.79 | 6,988,506.6 | -54.37% |
| Nov, 2025 | $39.94 | $19.80 | $20.14 | 510,920.0 | -36.02% |
| Oct, 2025 | $209.0 | $34.65 | $174.4 | 2,603,076.1 | -63.03% |
| Sep, 2025 | $118.3 | $70.65 | $47.67 | 102,292.6 | +18.99% |
| Aug, 2025 | $98.77 | $22.50 | $76.27 | 711,111.3 | +221.05% |
| Jul, 2025 | $33.52 | $24.74 | $8.78 | 54,471.6 | -18.57% |
| Jun, 2025 | $33.52 | $26.10 | $7.43 | 58,023.7 | +17.64% |
| May, 2025 | $30.17 | $24.98 | $5.20 | 13,385.7 | -10.52% |
| Apr, 2025 | $31.55 | $20.93 | $10.63 | 42,363.7 | -3.62% |
| Mar, 2025 | $39.15 | $29.70 | $9.45 | 23,836.4 | -18.34% |
| Feb, 2025 | $42.75 | $32.85 | $9.90 | 88,594.7 | +4.97% |
| Jan, 2025 | $42.52 | $33.07 | $9.45 | 72,637.2 | +0.63% |
Akanda Corp Stock (AKAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.55 | $28.80 | $15.75 | 98,687.6 | -16.57% |
| Nov, 2024 | $44.55 | $27.45 | $17.10 | 127,462.3 | +21.19% |
| Oct, 2024 | $62.55 | $31.95 | $30.60 | 862,202.5 | -37.22% |
| Sep, 2024 | $63.00 | $46.57 | $16.43 | 27,179.0 | -5.74% |
| Aug, 2024 | $92.25 | $51.75 | $40.50 | 619,574.4 | -18.67% |
| Jul, 2024 | $114.3 | $61.65 | $52.65 | 101,371.0 | -35.06% |
| Jun, 2024 | $138.6 | $95.40 | $43.20 | 211,417.8 | -11.15% |
| May, 2024 | $1,069.2 | $104.9 | $964.3 | 1,499,404.8 | -30.11% |
| Apr, 2024 | $338.4 | $153.5 | $184.9 | 123,482.7 | -20.24% |
| Mar, 2024 | $549.0 | $187.2 | $361.8 | 59,013.6 | -54.60% |
| Feb, 2024 | $1,278.0 | $451.8 | $826.2 | 12,090.7 | -34.15% |
| Jan, 2024 | $900.0 | $630.9 | $269.1 | 721.5 | -11.45% |
7.11%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):