5 DAY PERFORMANCE
+44.83%
1 MONTH PERFORMANCE
-21.62%
3 MONTH PERFORMANCE
-70.16%
6 MONTH PERFORMANCE
+106.96%
YEAR-TO-DATE PERFORMANCE
-18.89%
1 YEAR PERFORMANCE
-90.89%
Akanda Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.85 | $7.44 (-5.22%) | $8.65 | $7.10 | 2.06 M | |
| 08/13/2026 | $5.38 | $5.01 (-6.88%) | $5.45 | $5.01 | 10.67 M | $342.28 K |
| 08/12/2026 | $5.26 | $5.39 (2.47%) | $5.46 | $5.02 | 40.62 K | $368.24 K |
| 08/11/2026 | $5.03 | $5.21 (3.58%) | $5.28 | $4.51 | 377.99 K | $355.94 K |
| 08/10/2026 | $5.14 | $5.01 (-2.53%) | $5.32 | $4.96 | 27.83 K | $342.28 K |
| 08/07/2026 | $5.28 | $5.13 (-2.84%) | $5.42 | $5.06 | 22.63 K | $350.48 K |
| 08/06/2026 | $5.24 | $5.36 (2.29%) | $5.38 | $5.12 | 21.91 K | $366.19 K |
| 08/05/2026 | $5.30 | $5.03 (-5.09%) | $5.55 | $5.00 | 51.80 K | $343.64 K |
| 08/04/2026 | $5.59 | $5.16 (-7.69%) | $5.59 | $5.16 | 24.63 K | $352.53 K |
| 08/03/2026 | $5.55 | $5.39 (-2.88%) | $5.69 | $5.25 | 19.10 K | $368.24 K |
| 07/31/2026 | $6.08 | $5.31 (-12.66%) | $6.12 | $5.14 | 89.94 K | $362.77 K |
| 07/30/2026 | $6.46 | $6.39 (-1.08%) | $6.63 | $5.89 | 89.42 K | $436.56 K |
| 07/29/2026 | $6.02 | $5.78 (-3.99%) | $7.42 | $5.76 | 145.50 K | $394.88 K |
| 07/28/2026 | $5.83 | $6.20 (6.35%) | $6.56 | $5.75 | 66.21 K | $423.58 K |
| 07/27/2026 | $6.45 | $6.31 (-2.17%) | $6.50 | $5.55 | 222.74 K | $431.09 K |
| 07/24/2026 | $10.00 | $7.73 (-22.7%) | $14.00 | $7.11 | 5.73 M | $528.11 K |
| 07/23/2026 | $8.06 | $8.07 (0.12%) | $8.46 | $8.06 | 245.32 K | $551.33 K |
| 07/22/2026 | $7.97 | $8.06 (1.13%) | $8.48 | $7.95 | 12.12 K | $550.65 K |
| 07/21/2026 | $8.77 | $7.96 (-9.24%) | $8.95 | $7.50 | 13.42 K | $543.82 K |
| 07/20/2026 | $9.46 | $8.77 (-7.29%) | $9.46 | $8.72 | 36.87 K | $599.16 K |
| 07/17/2026 | $9.33 | $9.19 (-1.5%) | $9.38 | $9.01 | 7.95 K | $627.85 K |
| 07/16/2026 | $9.85 | $9.57 (-2.84%) | $10.00 | $9.00 | 9.74 K | $653.81 K |
| 07/15/2026 | $9.41 | $10.00 (6.27%) | $10.34 | $9.05 | 45.41 K | $683.19 K |
| 07/14/2026 | $9.06 | $9.48 (4.64%) | $9.48 | $9.06 | 10.09 K | $647.66 K |
| 07/13/2026 | $10.05 | $9.58 (-4.68%) | $10.05 | $9.56 | 7.66 K | $654.50 K |
| 07/10/2026 | $10.21 | $9.94 (-2.64%) | $10.25 | $9.66 | 16.14 K | $679.09 K |
| 07/09/2026 | $10.38 | $10.05 (-3.18%) | $10.38 | $9.78 | 22.06 K | $686.61 K |
| 07/08/2026 | $11.42 | $10.16 (-11.03%) | $11.42 | $10.11 | 26.47 K | $694.12 K |
| 07/07/2026 | $11.36 | $11.42 (0.53%) | $11.90 | $10.80 | 76.80 K | $780.20 K |
| 07/06/2026 | $12.86 | $12.11 (-5.83%) | $12.86 | $11.84 | 19.73 K | $827.34 K |
| 07/02/2026 | $12.99 | $12.33 (-5.08%) | $13.44 | $12.01 | 20.49 K | $842.37 K |
| 07/01/2026 | $13.25 | $13.62 (2.79%) | $13.67 | $13.00 | 14.54 K | $930.50 K |
| 06/30/2026 | $13.49 | $13.71 (1.63%) | $13.95 | $13.27 | 10.29 K | $936.65 K |
| 06/29/2026 | $13.90 | $13.66 (-1.73%) | $14.05 | $12.23 | 31.87 K | $933.24 K |
| 06/26/2026 | $14.14 | $14.08 (-0.42%) | $14.46 | $13.67 | 22.62 K | $961.93 K |
| 06/25/2026 | $15.69 | $14.88 (-5.16%) | $15.90 | $14.27 | 41.24 K | $1.02 M |
| 06/24/2026 | $15.75 | $16.01 (1.65%) | $16.09 | $14.80 | 29.05 K | $1.09 M |
| 06/23/2026 | $14.33 | $16.18 (12.91%) | $16.70 | $14.33 | 59.10 K | $1.11 M |
| 06/22/2026 | $15.99 | $15.07 (-5.75%) | $16.00 | $14.74 | 37.66 K | $1.03 M |
| 06/18/2026 | $18.08 | $18.20 (0.66%) | $18.80 | $17.01 | 49.30 K | $1.24 M |
| 06/17/2026 | $18.84 | $19.00 (0.85%) | $19.31 | $18.21 | 48.00 K | $1.30 M |
| 06/16/2026 | $17.65 | $19.10 (8.22%) | $19.79 | $17.23 | 116.70 K | $1.30 M |
| 06/15/2026 | $16.72 | $17.75 (6.16%) | $18.96 | $16.41 | 181.09 K | $1.21 M |
| 06/12/2026 | $20.87 | $18.54 (-11.16%) | $25.01 | $16.70 | 5.39 M | $1.27 M |
| 06/11/2026 | $13.40 | $15.39 (14.85%) | $15.39 | $12.80 | 28.50 K | $1.05 M |
| 06/10/2026 | $13.07 | $13.81 (5.66%) | $13.81 | $13.07 | 14.92 K | $943.49 K |
| 06/09/2026 | $14.23 | $13.76 (-3.3%) | $14.70 | $12.48 | 37.44 K | $940.07 K |
| 06/08/2026 | $15.32 | $14.65 (-4.37%) | $15.42 | $13.85 | 42.60 K | $1.00 M |
| 06/05/2026 | $16.06 | $15.63 (-2.68%) | $17.29 | $14.00 | 84.02 K | $1.07 M |
| 06/04/2026 | $16.00 | $16.39 (2.44%) | $16.97 | $15.74 | 37.53 K | $1.12 M |
| 06/03/2026 | $16.41 | $16.49 (0.49%) | $16.76 | $15.60 | 32.11 K | $1.13 M |
| 06/02/2026 | $16.27 | $17.10 (5.1%) | $18.00 | $16.00 | 85.75 K | $1.17 M |
| 06/01/2026 | $19.04 | $16.97 (-10.87%) | $19.04 | $15.64 | 136.20 K | $1.16 M |
| 05/29/2026 | $20.89 | $21.99 (5.27%) | $23.00 | $20.89 | 75.88 K | $1.50 M |
| 05/28/2026 | $20.26 | $21.91 (8.14%) | $23.50 | $20.15 | 146.11 K | $1.50 M |
| 05/27/2026 | $21.23 | $21.67 (2.07%) | $21.67 | $19.19 | 186.88 K | $1.48 M |
| 05/26/2026 | $23.12 | $23.86 (3.2%) | $25.54 | $22.02 | 333.61 K | $1.63 M |
| 05/22/2026 | $28.00 | $27.12 (-3.14%) | $29.84 | $22.63 | 3.45 M | $1.85 M |
| 05/21/2026 | $14.52 | $23.46 (61.57%) | $29.43 | $13.91 | 4.23 M | $1.60 M |
| 05/20/2026 | $13.01 | $14.51 (11.53%) | $19.23 | $11.84 | 348.30 K | $991.31 K |
| 05/19/2026 | $14.69 | $13.58 (-7.56%) | $14.74 | $12.93 | 66.90 K | $927.77 K |
| 05/18/2026 | $19.25 | $16.30 (-15.32%) | $19.59 | $14.64 | 109.42 K | $1.11 M |
| 05/15/2026 | $23.00 | $20.48 (-10.96%) | $23.88 | $20.00 | 64.03 K | $1.40 M |
| 05/14/2026 | $21.91 | $24.90 (13.65%) | $25.75 | $21.91 | 129.11 K | $1.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
