NasdaqCM - Delayed Quote USD

Akanda Corp. (AKAN)

1.2033
+0.0533
+(4.63%)
At close: May 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20251.15001.21001.11001.20331.203322,103
May 7, 20251.20001.20001.15001.15401.15407,500
May 6, 20251.21001.24001.20001.20001.200020,300
May 5, 20251.29001.29001.25001.27001.270023,000
May 2, 20251.26001.34101.26001.29001.290015,200
May 1, 20251.30001.30001.24001.26001.260020,200
Apr 30, 20251.20001.40201.16001.33001.3300241,500
Apr 29, 20251.18001.23001.11001.21001.210056,000
Apr 28, 20251.15001.24001.15001.15001.150012,300
Apr 25, 20251.18001.22601.08001.15001.150036,500
Apr 24, 20251.12001.22001.12001.18001.180073,000
Apr 23, 20251.17001.17001.07501.12001.120026,300
Apr 22, 20251.15001.24001.10001.16001.160045,800
Apr 21, 20251.11001.18001.10001.17001.170034,600
Apr 17, 20251.12001.13301.10001.10001.100026,000
Apr 16, 20251.13001.20001.10001.12001.120076,600
Apr 15, 20251.15001.17001.09001.12001.12009,000
Apr 14, 20251.11001.18001.10001.16001.160047,600
Apr 11, 20251.07001.10001.05501.10001.100015,700
Apr 10, 20251.06001.07001.00001.07001.070025,500
Apr 9, 20251.11001.11000.93001.10001.100092,500
Apr 8, 20251.17001.17001.05001.10001.100019,100
Apr 7, 20251.22001.22001.12001.17001.170043,700
Apr 4, 20251.33001.33001.22001.22001.220025,300
Apr 3, 20251.37001.37001.32001.33001.330014,100
Apr 2, 20251.39001.40001.31001.37001.370031,100
Apr 1, 20251.37001.39001.35001.39001.390016,000
Mar 31, 20251.42001.42001.32001.38001.380016,300
Mar 28, 20251.43001.44001.40001.43001.430015,300
Mar 27, 20251.47001.51001.42001.43001.430092,700
Mar 26, 20251.55001.55001.44001.47001.470024,200
Mar 25, 20251.57001.57001.46501.55001.550013,400
Mar 24, 20251.53001.57001.53001.57001.57007,300
Mar 21, 20251.48001.55001.48001.53001.53009,400
Mar 20, 20251.50001.55001.50001.53001.530012,500
Mar 19, 20251.51001.55001.48001.54001.54007,500
Mar 18, 20251.54001.54001.48001.50001.500010,700
Mar 17, 20251.46001.55001.46001.53001.530017,700
Mar 14, 20251.47001.48001.41001.45001.450012,600
Mar 13, 20251.50001.53001.45901.46101.46108,300
Mar 12, 20251.58001.58001.45001.45001.450015,900
Mar 11, 20251.52001.54001.43001.44001.440044,800
Mar 10, 20251.61001.61001.51001.51001.510089,600
Mar 7, 20251.65001.65001.58001.60001.600011,600
Mar 6, 20251.61001.70001.59001.65001.650020,100
Mar 5, 20251.58001.65001.58001.60001.600052,400
Mar 4, 20251.60001.65001.55001.57001.570014,100
Mar 3, 20251.67001.74001.59001.62001.620053,200
Feb 28, 20251.68001.71001.63001.69001.690021,200
Feb 27, 20251.68001.70501.67001.67001.670010,300
Feb 26, 20251.68001.72001.67001.69001.690026,900
Feb 25, 20251.68001.70001.65001.68001.680057,100
Feb 24, 20251.74001.74001.65001.66001.660031,900
Feb 21, 20251.72501.75001.71201.75001.750018,500
Feb 20, 20251.72001.75001.70001.72001.720031,500
Feb 19, 20251.74001.74001.69001.72001.720033,000
Feb 18, 20251.74001.76001.69001.75001.750036,100
Feb 14, 20251.73001.78001.73001.74101.741017,700
Feb 13, 20251.72001.78001.72001.76001.760032,400
Feb 12, 20251.73001.76001.70001.72001.720025,300
Feb 11, 20251.70001.77501.70001.73001.730032,800
Feb 10, 20251.72001.75001.65001.69001.690071,600
Feb 7, 20251.62001.75001.62001.70001.700057,200
Feb 6, 20251.67001.84001.61001.67001.6700278,700
Feb 5, 20251.58001.90001.58001.70001.70001,092,800
Feb 4, 20251.50001.59001.50001.57001.570038,100
Feb 3, 20251.59001.59001.46001.48001.480095,800
Jan 31, 20251.57001.70001.47001.61001.6100154,500
Jan 30, 20251.62001.69001.56001.57001.570063,100
Jan 29, 20251.72001.78001.61101.62001.620092,700
Jan 28, 20251.65001.89001.62001.79001.7900170,000
Jan 27, 20251.65001.69001.61001.64701.647025,200
Jan 24, 20251.65001.69001.60001.65001.650043,600
Jan 23, 20251.60001.65001.54501.65001.650045,600
Jan 22, 20251.63001.63001.53001.59001.590037,600
Jan 21, 20251.61001.66001.58001.63001.630041,100
Jan 17, 20251.67001.67001.58001.58001.580061,200
Jan 16, 20251.64001.67001.62001.67001.6700115,000
Jan 15, 20251.56001.65001.54501.61001.6100119,700
Jan 14, 20251.67001.67001.52001.53001.530077,400
Jan 13, 20251.56001.63001.48001.63001.630082,600
Jan 10, 20251.58001.65001.49001.56001.560061,600
Jan 8, 20251.62001.63001.52001.60001.6000109,700
Jan 7, 20251.70001.70501.60001.63001.630050,100
Jan 6, 20251.75001.77001.60001.64001.640073,400
Jan 3, 20251.65001.77601.62001.67001.6700105,000
Jan 2, 20251.60001.72001.53001.69001.6900133,500
Dec 31, 20241.46001.60001.46001.60001.6000123,900
Dec 30, 20241.50001.50001.36001.46001.4600100,800
Dec 27, 20241.51001.56001.49001.54001.540059,300
Dec 26, 20241.53001.60001.45001.54001.5400153,000
Dec 24, 20241.64001.71001.52001.54001.5400195,200
Dec 23, 20241.44001.65001.42001.64001.6400231,700
Dec 20, 20241.36001.45901.36001.41001.410051,800
Dec 19, 20241.35001.49001.33001.36001.3600134,300
Dec 18, 20241.40001.44001.28001.32001.320065,300
Dec 17, 20241.42001.42001.34001.37001.370060,800
Dec 16, 20241.47001.59001.34001.35001.3500132,400
Dec 13, 20241.55001.58001.45001.49001.490038,000
Dec 12, 20241.57001.59001.51001.56001.560031,600
Dec 11, 20241.60001.60001.52001.55001.550020,400
Dec 10, 20241.65001.65001.56001.58001.580018,400
Dec 9, 20241.55001.65001.50001.65001.650037,600
Dec 6, 20241.59001.76001.46001.54001.5400226,500
Dec 5, 20241.65001.65001.47001.52001.5200118,600
Dec 4, 20241.69001.82001.53001.66801.6680214,100
Dec 3, 20241.85001.93001.70001.70001.7000151,800
Dec 2, 20241.78001.98001.75001.90001.9000194,800
Nov 29, 20241.73001.79001.67001.75001.750097,500
Nov 27, 20241.62001.98001.62001.70001.7000346,500
Nov 26, 20241.52001.76801.41001.62001.6200259,300
Nov 25, 20241.42001.60001.38001.50001.5000226,400
Nov 22, 20241.34001.37001.28201.36001.3600135,500
Nov 21, 20241.39001.39001.30001.34001.340040,400
Nov 20, 20241.42001.42001.35001.37001.370029,900
Nov 19, 20241.41001.44201.32001.40001.400059,800
Nov 18, 20241.30001.48001.30001.43001.4300121,500
Nov 15, 20241.37001.39001.23001.39001.3900135,100
Nov 14, 2024 1:2 Stock Splits
Nov 14, 20241.35001.57001.22001.48001.4800467,500
Nov 13, 20241.42001.42001.22201.34201.3420386,150
Nov 12, 20241.39601.47001.36801.39001.3900153,700
Nov 11, 20241.57201.62001.28001.53001.5300128,250
Nov 8, 20241.66601.66601.57601.62001.620059,050
Nov 7, 20241.53601.64001.52001.58601.586034,500
Nov 6, 20241.57401.64601.53801.60001.600037,000
Nov 5, 20241.52401.64001.50401.61001.610046,700
Nov 4, 20241.49801.62001.48001.54001.5400126,400
Nov 1, 20241.44201.50201.44201.49801.498030,700
Oct 31, 20241.55401.59001.42001.44401.444080,800
Oct 30, 20241.68001.68001.52801.52801.528094,450
Oct 29, 20241.64201.71601.64001.66801.668076,050
Oct 28, 20241.70801.76001.64001.69801.6980108,950
Oct 25, 20241.80001.80001.65001.68401.6840120,250
Oct 24, 20241.94401.96001.76401.80201.8020200,650
Oct 23, 20242.04002.04001.92201.94001.9400155,000
Oct 22, 20242.06002.18002.00002.00002.0000396,350
Oct 21, 20241.96402.14001.90002.14002.1400678,850
Oct 18, 20242.72002.78001.96002.20002.200013,169,800
Oct 17, 20241.95802.00001.90201.94001.94002,796,850
Oct 16, 20241.92001.94201.84001.89401.894045,100
Oct 15, 20242.02002.02001.82201.92201.922091,200
Oct 14, 20242.02002.12001.95402.04002.0400141,050
Oct 11, 20242.50002.50001.92602.08002.08001,629,750
Oct 10, 20242.14002.40002.06002.16002.1600164,150
Oct 9, 20242.20002.22002.12002.18002.180015,450
Oct 8, 20242.10002.34002.10002.22002.220050,950
Oct 7, 20242.19002.19002.10002.14002.140010,750
Oct 4, 20242.20202.24002.12002.14002.140011,700
Oct 3, 20242.12002.24002.10002.16002.160012,750
Oct 2, 20242.18002.24002.04002.12002.120021,700
Oct 1, 20242.31202.32002.18002.20002.200021,950
Sep 30, 20242.36002.36002.20002.30002.300017,400
Sep 27, 20242.24002.38002.24002.34002.34009,700
Sep 26, 20242.32002.32002.20002.22002.220011,850
Sep 25, 20242.22002.34002.16002.28002.280010,800
Sep 24, 20242.20002.28002.10002.22002.220018,700
Sep 23, 20242.34002.34002.18202.24002.240020,950
Sep 20, 20242.28002.40002.22002.34002.340019,000
Sep 19, 20242.34002.42002.30002.30202.302029,700
Sep 18, 20242.34002.44002.28002.36002.360026,550
Sep 17, 20242.54002.54002.32002.32002.320017,900
Sep 16, 20242.42002.80002.32002.48002.4800240,000
Sep 13, 20242.28002.44002.26002.38002.380046,900
Sep 12, 20242.26002.36002.26002.32002.320020,300
Sep 11, 20242.24002.30002.18002.29002.29009,000
Sep 10, 20242.22002.28002.16002.26002.26009,400
Sep 9, 20242.18002.38002.16002.20002.200042,700
Sep 6, 20242.26002.30002.07002.20202.202022,400
Sep 5, 20242.30002.40002.30002.32002.320011,600
Sep 4, 20242.34002.34002.26002.34002.340013,850
Sep 3, 20242.46002.50002.30002.32002.320026,750
Aug 30, 20242.34002.49602.34002.44002.440021,750
Aug 29, 20242.36002.38002.30002.34002.340010,400
Aug 28, 20242.54002.58002.30002.32002.320053,200
Aug 27, 20242.66002.66002.52002.58002.580013,850
Aug 26, 20242.68002.77002.56002.60002.600021,350
Aug 23, 20242.68002.82002.68002.70002.700026,550
Aug 22, 20242.76002.82002.62002.62002.620029,700
Aug 21, 20242.80802.88002.74002.86002.860027,600
Aug 20, 20242.90002.90002.78002.80002.800018,150
Aug 19, 20242.72002.90002.72002.86002.860042,900
Aug 16, 20242.80002.91402.70002.74002.740036,750
Aug 15, 20242.82003.02002.82002.90002.900038,500
Aug 14, 20242.82003.08002.82002.98002.980033,100
Aug 13, 20242.78003.19602.50402.92002.9200107,150
Aug 12, 20242.60002.84602.54002.72002.720042,050
Aug 9, 20242.48002.77602.42002.62002.620079,700
Aug 8, 20242.64002.82002.40002.48002.4800178,950
Aug 7, 20242.66002.84002.50002.64002.640091,350
Aug 6, 20242.86002.96002.66002.74002.7400136,200
Aug 5, 20242.92002.96002.56002.88002.8800335,300
Aug 2, 20243.54004.10003.02003.20003.200012,629,550
Aug 1, 20242.96003.06002.84002.90002.900028,100
Jul 31, 20242.92003.10002.85603.00003.000023,950
Jul 30, 20243.10003.16002.74002.92002.920074,400
Jul 29, 20243.20003.36003.08003.14003.140049,000
Jul 26, 20243.28003.42003.24003.26003.260030,250
Jul 25, 20243.20003.48003.00003.28003.280089,600
Jul 24, 20243.98004.00003.10003.22003.2200160,100
Jul 23, 20244.10004.11203.88004.06004.060052,900
Jul 22, 20244.08004.16003.94004.04004.040081,450
Jul 19, 20244.26004.34003.91004.00004.000073,500
Jul 18, 20244.50004.64004.26004.28004.2800101,400
Jul 17, 20244.42004.82004.42004.62004.6200114,800
Jul 16, 20244.56004.58004.40004.48004.480061,950
Jul 15, 20244.46004.70004.34004.54004.5400179,350
Jul 12, 20244.32005.08004.32004.50004.5000948,500
Jul 11, 20244.54004.56004.32004.36004.360044,150
Jul 10, 20244.48004.60004.40004.44004.440019,800
Jul 9, 20244.40004.70004.40004.50004.500040,200
Jul 8, 20244.38004.58004.36004.54004.540030,200
Jul 5, 20244.38004.52004.34004.38004.380026,400
Jul 3, 20244.42004.60004.40004.46004.460055,300
Jul 2, 20244.48004.58004.46004.46004.460016,300
Jul 1, 20244.62004.62004.42004.52004.520033,150
Jun 28, 20244.72004.79404.52004.62004.620054,100
Jun 27, 20244.80004.80004.70004.80004.800025,900
Jun 26, 20244.70004.96004.66004.70004.7000152,400
Jun 25, 20244.64004.90004.64004.78004.780081,200
Jun 24, 20244.72004.80004.60004.70004.700068,650
Jun 21, 20245.00005.76004.56404.68004.6800688,200
Jun 20, 20244.42005.26004.42004.56004.5600462,950
Jun 18, 20244.68004.68004.32004.46004.460075,500
Jun 17, 20244.76004.90004.34004.54004.540046,250
Jun 14, 20244.88005.40004.74004.80004.8000124,400
Jun 13, 20244.82005.17804.68205.04005.040088,450
Jun 12, 20244.96005.60004.74204.90004.9000225,900
Jun 11, 20245.90006.16004.62005.24005.24001,392,050
Jun 10, 20244.50005.70004.24005.42005.4200873,650
Jun 7, 20244.86004.94004.40004.44004.440093,300
Jun 6, 20244.82005.04004.80004.92004.920047,850
Jun 5, 20245.06005.11004.48004.88004.8800122,750
Jun 4, 20245.20005.46005.02005.02005.0200108,450
Jun 3, 20245.30005.48005.00005.30005.3000115,450
May 31, 20245.68005.91005.06005.20005.2000128,450
May 30, 20245.72006.18005.58005.74005.7400180,050
May 29, 20246.78006.78005.86005.98005.9800279,950
May 28, 20247.10007.34006.42007.04007.0400559,250
May 24, 202410.340011.32006.06008.22008.220019,558,050
May 23, 2024 1:40 Stock Splits
May 23, 20245.80006.19204.66004.78004.7800565,900
May 22, 20247.44008.00006.80007.36007.3600555,226
May 21, 20248.48008.72007.20007.44007.4400557,806
May 20, 202411.840011.84008.800010.720010.7200972,919
May 17, 202425.360047.520012.480013.840013.84007,084,281
May 16, 20248.160013.76007.760010.640010.64001,153,979
May 15, 20247.04008.48007.04008.32008.3200198,734
May 14, 20247.28007.76006.80007.04007.0400110,123
May 13, 20247.52007.84007.28007.44007.440087,899
May 10, 20247.20008.16006.88007.84007.8400171,791
May 9, 20247.28007.92007.12007.36007.360060,730

Related Tickers

BFRI Biofrontera Inc.
0.7274
+3.91%
 
IMCC IM Cannabis Corp.
1.7000
-3.41%
 
IXHL Incannex Healthcare Inc.
0.1126
-6.94%
 
GRUSF Grown Rogue International Inc.
0.4410
+2.56%
 
FFNTF 4Front Ventures Corp.
0.0025
-28.57%
 
YCBD cbdMD, Inc.
0.8600
-5.49%
 
AVTBF Avant Brands Inc.
0.6299
+0.78%
 
INCR InterCure Ltd.
1.5800
-1.25%
 
SNOA Sonoma Pharmaceuticals, Inc.
3.2100
+5.25%
 
FLGC Flora Growth Corp.
0.6860
+13.39%