Akanda Corp. - Common Shares (AKAN)

Last Price0.4894

Change+0.0193 (4.11%)

NASDAQ · Last Trade: Jan 10th, 4:11 PM EST

Historical Prices For Akanda Corp. - Common Shares (AKAN)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.47	0.51	0.45	0.49	1,329,066	0.49
1/08/2026	0.50	0.55	0.47	0.47	2,221,428	0.47
1/07/2026	0.51	0.57	0.48	0.55	1,310,148	0.55
1/06/2026	0.52	0.54	0.46	0.53	690,630	0.53
1/05/2026	0.49	0.58	0.44	0.54	2,294,838	0.54
1/02/2026	0.45	0.50	0.44	0.49	1,634,388	0.49
12/31/2025	0.46	0.47	0.44	0.46	291,106	0.46
12/30/2025	0.47	0.48	0.44	0.47	943,793	0.47
12/29/2025	0.54	0.64	0.45	0.48	3,473,846	0.48
12/26/2025	0.51	0.51	0.42	0.45	1,056,739	0.45
12/24/2025	0.53	0.54	0.49	0.50	781,584	0.50
12/23/2025	0.58	0.59	0.49	0.56	2,272,791	0.56
12/22/2025	0.61	0.65	0.57	0.63	1,554,210	0.63
12/19/2025	0.70	0.73	0.59	0.61	4,549,946	0.61
12/18/2025	0.86	0.97	0.66	0.68	12,272,427	0.68
12/17/2025	0.88	1.06	0.72	0.74	23,903,907	0.74
12/16/2025	0.67	0.80	0.64	0.74	1,634,738	0.74
12/15/2025	0.85	0.85	0.65	0.73	3,255,414	0.73
12/12/2025	1.13	1.23	0.80	0.94	60,151,787	0.94
12/11/2025	0.81	0.81	0.74	0.79	364,949	0.79
12/10/2025	0.82	0.83	0.76	0.82	329,923	0.82
12/09/2025	0.84	0.87	0.79	0.83	485,930	0.83
12/08/2025	0.88	0.96	0.81	0.90	1,760,742	0.90
12/05/2025	1.21	1.34	0.85	0.94	30,931,393	0.94
12/04/2025	0.99	1.04	0.94	0.95	10,657,374	0.95
12/03/2025	1.01	1.04	0.97	1.01	150,730	1.01
12/02/2025	0.99	1.02	0.93	1.01	163,317	1.01
12/01/2025	1.00	1.01	0.93	0.98	158,428	0.98
11/28/2025	1.10	1.12	0.99	1.03	190,376	1.03
11/26/2025	1.05	1.13	1.03	1.07	166,265	1.07
11/25/2025	0.98	1.06	0.97	1.02	279,191	1.02
11/24/2025	0.90	1.07	0.90	0.97	213,919	0.97
11/21/2025	0.91	0.95	0.88	0.90	112,035	0.90
11/20/2025	0.90	0.96	0.90	0.92	81,176	0.92
11/19/2025	0.98	1.00	0.88	0.92	190,144	0.92
11/18/2025	1.01	1.05	0.97	1.03	181,456	1.03
11/17/2025	1.11	1.14	0.96	1.04	418,578	1.04
11/14/2025	1.47	1.50	1.15	1.16	7,730,525	1.16
11/13/2025	1.31	1.33	1.22	1.29	1,204,621	1.29
11/12/2025	1.32	1.37	1.28	1.33	74,431	1.33
11/11/2025	1.29	1.38	1.20	1.34	146,153	1.34
11/10/2025	1.35	1.45	1.34	1.36	207,673	1.36
11/07/2025	1.33	1.33	1.25	1.33	75,252	1.33
11/06/2025	1.40	1.40	1.31	1.33	77,617	1.33
11/05/2025	1.46	1.46	1.35	1.40	97,792	1.40
11/04/2025	1.59	1.63	1.45	1.47	145,289	1.47
11/03/2025	1.63	1.77	1.56	1.57	198,154	1.57
10/31/2025	1.61	1.68	1.54	1.61	139,701	1.61
10/30/2025	1.60	1.67	1.54	1.61	123,650	1.61
10/29/2025	1.93	1.97	1.64	1.68	359,017	1.68
10/28/2025	2.07	2.00	1.93	1.94	199,903	1.94
10/27/2025	2.19	2.23	2.06	2.10	220,108	2.10
10/24/2025	2.29	2.38	2.18	2.21	204,900	2.21
10/23/2025	2.14	2.30	2.10	2.29	355,436	2.29
10/22/2025	2.15	2.26	2.14	2.17	288,589	2.17
10/21/2025	2.18	2.40	2.13	2.20	595,089	2.20
10/20/2025	2.22	2.50	2.15	2.21	1,085,292	2.21
10/17/2025	2.75	2.84	2.24	2.29	16,243,588	2.29
10/16/2025	2.35	2.50	2.22	2.23	8,097,679	2.23
10/15/2025	2.40	2.56	2.25	2.35	453,800	2.35
10/14/2025	2.22	2.41	2.22	2.37	164,548	2.37
10/13/2025	2.15	2.27	2.11	2.21	259,475	2.21