Get the Stockscreener App
27.12
15.60%
3.66
After Hours:
23.20
-3.92
-14.45%
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 22, 2026, is $27.12.
- 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 31,806% to $27.12 now.
- The 52-week high stock price for AKAN is $209.02, representing a 670.74% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for AKAN is $2.295, indicating a -91.54% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $29.84 | $22.63 | $7.21 | 3,393,222.0 | +15.60% |
| May 21, 2026 | $29.43 | $13.91 | $15.52 | 4,159,304.0 | +61.68% |
| May 20, 2026 | $19.23 | $11.84 | $7.39 | 341,568.0 | +6.85% |
| May 19, 2026 | $14.74 | $12.93 | $1.81 | 64,529.0 | -16.69% |
| May 18, 2026 | $19.59 | $14.64 | $4.95 | 105,497.0 | -20.41% |
| May 15, 2026 | $23.88 | $20.00 | $3.88 | 57,701.0 | -17.75% |
| May 14, 2026 | $25.75 | $21.91 | $3.84 | 126,149.0 | +2.45% |
| May 13, 2026 | $24.69 | $23.12 | $1.57 | 102,422.0 | -4.65% |
| May 12, 2026 | $26.30 | $21.93 | $4.37 | 176,453.0 | +2.82% |
| May 11, 2026 | $26.50 | $23.90 | $2.60 | 248,264.0 | -8.19% |
| May 08, 2026 | $35.45 | $27.00 | $8.45 | 391,044.0 | -27.40% |
| May 07, 2026 | $38.00 | $32.43 | $5.57 | 1,360,765.0 | +19.97% |
| May 06, 2026 | $35.88 | $25.01 | $10.87 | 1,307,067.0 | +3.33% |
| May 05, 2026 | $33.05 | $25.00 | $8.05 | 1,158,377.0 | -26.97% |
| May 04, 2026 | $49.00 | $36.15 | $12.85 | 1,998,804.0 | -28.04% |
| May 01, 2026 | $78.90 | $44.75 | $34.15 | 7,722,437.0 | +16.61% |
| Apr 30, 2026 | $54.64 | $31.94 | $22.70 | 15,835,639.0 | +88.38% |
| Apr 29, 2026 | $31.70 | $18.37 | $13.33 | 12,217,137.0 | +48.60% |
| Apr 28, 2026 | $29.57 | $11.03 | $18.54 | 7,442,497.0 | +44.55% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $78.90 | $11.84 | $67.06 | 26,106,825.0 | -44.61% |
| 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% |
1.92%
4.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):