Get the Stockscreener App
5.13
4.29%
-0.23
After Hours:
5.15
0.02
+0.39%
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 August 07, 2026, is $5.13.
- 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 5,935% to $5.13 now.
- The 52-week high stock price for AKAN is $209.02, representing a 3,975% increase from the current share price, occurred on October 01, 2025.
- The 52-week low stock price for AKAN is $2.295, indicating a -55.26% 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $5.42 | $5.06 | $0.36 | 21,206.0 | -4.29% |
| Aug 06, 2026 | $5.38 | $5.12 | $0.2586 | 20,933.0 | +6.56% |
| Aug 05, 2026 | $5.54 | $5.00 | $0.545 | 51,410.0 | -2.52% |
| Aug 04, 2026 | $5.59 | $5.16 | $0.43 | 23,876.0 | -4.27% |
| Aug 03, 2026 | $5.69 | $5.25 | $0.4399 | 18,011.0 | +1.51% |
| Jul 31, 2026 | $6.12 | $5.14 | $0.98 | 88,738.0 | -16.90% |
| Jul 30, 2026 | $6.63 | $5.89 | $0.74 | 88,642.0 | +10.55% |
| Jul 29, 2026 | $7.42 | $5.76 | $1.66 | 140,216.0 | -6.77% |
| Jul 28, 2026 | $6.56 | $5.75 | $0.8099 | 62,739.0 | -1.74% |
| Jul 27, 2026 | $6.50 | $5.55 | $0.95 | 218,530.0 | -18.37% |
| Jul 24, 2026 | $14.00 | $7.11 | $6.89 | 5,701,215.0 | -4.21% |
| Jul 23, 2026 | $8.46 | $8.06 | $0.395 | 174,247.0 | +0.12% |
| Jul 22, 2026 | $8.48 | $7.95 | $0.53 | 11,370.0 | +1.26% |
| Jul 21, 2026 | $8.95 | $7.50 | $1.45 | 12,833.0 | -9.24% |
| Jul 20, 2026 | $9.46 | $8.72 | $0.74 | 36,326.0 | -4.57% |
| Jul 17, 2026 | $9.38 | $9.01 | $0.37 | 7,929.0 | -3.97% |
| Jul 16, 2026 | $10.00 | $9.00 | $1.00 | 9,692.0 | -4.30% |
| Jul 15, 2026 | $10.34 | $9.05 | $1.29 | 45,110.0 | +5.49% |
| Jul 14, 2026 | $9.48 | $9.06 | $0.42 | 9,769.0 | -1.04% |
| Jul 13, 2026 | $10.05 | $9.56 | $0.4899 | 7,215.0 | -3.62% |
| Jul 10, 2026 | $10.25 | $9.66 | $0.59 | 16,114.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.69 | $5.00 | $0.69 | 156,642.0 | -3.39% |
| 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% |
1.65%
8.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):