NasdaqCM - Nasdaq Real Time Price
USD
Akanda Corp. (AKAN)
1.0400
-0.0600
(-5.45%)
At close: October 30 at 4:00:01 PM EDT
1.0210
-0.0190
(-1.83%)
After hours: October 30 at 7:23:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0200
1.0600
1.0150
1.0400
1.0400
44,900
Oct 29, 2026
1.0600
1.1500
1.0600
1.1000
1.1000
75,500
Oct 28, 2026
1.1000
1.1000
1.0400
1.0700
1.0700
85,600
Oct 27, 2026
1.0700
1.1300
1.0200
1.0900
1.0900
140,000
Oct 26, 2026
1.0400
1.0730
1.0100
1.0500
1.0500
140,100
Oct 23, 2026
1.2300
1.2800
1.0100
1.0100
1.0100
501,300
Oct 22, 2026
1.1800
1.3300
1.0900
1.1500
1.1500
3,089,100
Oct 21, 2026
1.0800
1.1300
1.0000
1.1200
1.1200
2,220,600
Oct 20, 2026
1.1100
1.1100
1.0500
1.0800
1.0800
42,200
Oct 19, 2026
1.2000
1.2300
1.0200
1.1200
1.1200
185,400
Oct 16, 2026
1.2800
1.3100
1.1700
1.2000
1.2000
137,800
Oct 15, 2026
1.3600
1.3600
1.2700
1.3100
1.3100
99,100
Oct 14, 2026
1.4200
1.4200
1.3200
1.3300
1.3300
100,700
Oct 13, 2026
1.5980
1.5980
1.3750
1.3800
1.3800
129,700
Oct 12, 2026
1.7500
1.7600
1.6400
1.6400
1.6400
107,400
Oct 9, 2026
1.7900
1.8300
1.7500
1.7600
1.7600
64,000
Oct 8, 2026
1.9400
1.9400
1.7300
1.7800
1.7800
96,100
Oct 7, 2026
1.9000
1.9900
1.8700
1.9300
1.9300
86,000
Oct 6, 2026
1.9500
1.9600
1.8600
1.8900
1.8900
57,600
Oct 5, 2026
1.9400
1.9600
1.8500
1.9100
1.9100
85,300
Oct 2, 2026
2.0900
2.0900
1.9400
1.9800
1.9800
221,900
Oct 1, 2026
2.5700
2.5700
2.2000
2.2100
2.2100
288,100
Sep 30, 2026
2.5300
2.5800
2.4600
2.5700
2.5700
80,900
Sep 29, 2026
2.8200
2.8200
2.5400
2.5700
2.5700
125,400
Sep 28, 2026
2.9500
2.9600
2.8000
2.8250
2.8250
136,500
Sep 25, 2026
3.0900
3.1500
3.0500
3.0500
3.0500
98,100
Sep 24, 2026
3.0200
3.2000
2.9500
3.1300
3.1300
232,800
Sep 23, 2026
3.1500
3.2400
2.9700
3.1100
3.1100
339,300
Sep 22, 2026
3.2300
3.4500
3.1200
3.2300
3.2300
5,196,000
Sep 21, 2026
2.9800
3.1300
2.9600
3.0600
3.0600
296,300
Sep 18, 2026
3.2200
3.5800
2.8200
3.2200
3.2200
9,518,400
Sep 17, 2026
2.9000
3.2500
2.8210
2.9400
2.9400
6,681,500
Sep 16, 2026
2.7000
2.8700
2.6600
2.7200
2.7200
203,400
Sep 15, 2026
2.7500
2.8300
2.6400
2.6600
2.6600
167,500
Sep 14, 2026
3.0400
3.0500
2.7300
2.7900
2.7900
225,900
Sep 11, 2026
3.0900
3.3100
3.0300
3.0700
3.0700
333,000
Sep 10, 2026
3.2400
3.3280
3.0000
3.0000
3.0000
256,700
Sep 9, 2026
3.2800
3.3500
3.1580
3.2500
3.2500
256,900
Sep 8, 2026
3.4700
3.4800
3.2100
3.2800
3.2800
578,000
Sep 4, 2026
4.3600
4.4400
3.2700
3.3500
3.3500
21,658,700
Sep 3, 2026
3.7800
3.7800
3.6500
3.6700
3.6700
2,300,500
Sep 2, 2026
3.6800
3.7800
3.4300
3.7400
3.7400
86,800
Sep 1, 2026
3.9000
3.9050
3.6300
3.7000
3.7000
104,200
Aug 31, 2026
3.8100
4.1200
3.7800
4.0750
4.0750
103,100
Aug 28, 2026
4.1500
4.2300
3.7500
3.8900
3.8900
194,000
Aug 27, 2026
4.1800
4.3300
3.9700
4.2300
4.2300
159,300
Aug 26, 2026
4.4000
4.4300
4.0500
4.2400
4.2400
340,600
Aug 25, 2026
3.6600
5.2000
3.6000
4.9500
4.9500
1,605,500
Aug 24, 2026
3.8900
3.9110
3.6400
3.7050
3.7050
106,600
Aug 21, 2026
3.9600
4.0000
3.7700
3.8600
3.8600
158,700
Aug 20, 2026
3.9800
4.0300
3.8500
3.9000
3.9000
154,800
Aug 19, 2026
4.4400
4.4600
3.9700
4.0600
4.0600
361,900
Aug 18, 2026
5.0700
5.3070
4.7290
4.8600
4.8600
485,600
Aug 17, 2026
5.2800
5.4600
4.9900
5.4100
5.4100
1,028,200
Aug 14, 2026
7.8100
8.6500
6.2250
6.4500
6.4500
14,039,000
Aug 13, 2026
5.3800
5.4500
5.0100
5.0100
5.0100
10,671,400
Aug 12, 2026
5.2600
5.4600
5.0180
5.3900
5.3900
40,400
Aug 11, 2026
5.0300
5.2800
4.5100
5.2100
5.2100
377,600
Aug 10, 2026
5.1400
5.3200
4.9600
5.0100
5.0100
27,800
Aug 7, 2026
5.2800
5.4200
5.0600
5.1300
5.1300
22,500
Aug 6, 2026
5.2400
5.3800
5.1210
5.3600
5.3600
21,500
Aug 5, 2026
5.3000
5.5450
5.0000
5.0300
5.0300
51,500
Aug 4, 2026
5.5900
5.5900
5.1600
5.1600
5.1600
24,300
Aug 3, 2026
5.5500
5.6900
5.2500
5.3900
5.3900
19,100
Jul 31, 2026
6.0800
6.1200
5.1400
5.3100
5.3100
89,900
Jul 30, 2026
6.4600
6.6300
5.8900
6.3900
6.3900
88,700
Jul 29, 2026
6.0200
7.4200
5.7600
5.7800
5.7800
142,200
Jul 28, 2026
5.8300
6.5600
5.7500
6.2000
6.2000
65,800
Jul 27, 2026
6.4500
6.5000
5.5500
6.3100
6.3100
220,200
Jul 24, 2026
10.0000
14.0000
7.1100
7.7300
7.7300
5,728,400
Jul 23, 2026
8.0600
8.4550
8.0600
8.0700
8.0700
245,300
Jul 22, 2026
7.9700
8.4800
7.9500
8.0600
8.0600
11,800
Jul 21, 2026
8.7700
8.9500
7.5000
7.9600
7.9600
13,200
Jul 20, 2026
9.4600
9.4600
8.7200
8.7700
8.7700
36,800
Jul 17, 2026
9.3300
9.3800
9.0100
9.1900
9.1900
7,900
Jul 16, 2026
9.8500
10.0000
9.0000
9.5700
9.5700
9,700
Jul 15, 2026
9.4100
10.3400
9.0500
10.0000
10.0000
45,100
Jul 14, 2026
9.0600
9.4800
9.0600
9.4800
9.4800
10,000
Jul 13, 2026
10.0500
10.0500
9.5600
9.5800
9.5800
7,500
Jul 10, 2026
10.2100
10.2500
9.6600
9.9400
9.9400
16,100
Jul 9, 2026
10.3800
10.3810
9.7820
10.0500
10.0500
21,700
Jul 8, 2026
11.4200
11.4200
10.1100
10.1600
10.1600
26,400
Jul 7, 2026
11.3600
11.9000
10.8000
11.4200
11.4200
76,800
Jul 6, 2026
12.8600
12.8600
11.8400
12.1100
12.1100
19,500
Jul 2, 2026
12.9900
13.4410
12.0100
12.3300
12.3300
20,400
Jul 1, 2026
13.2500
13.6700
13.0000
13.6200
13.6200
14,500
Jun 30, 2026
13.4900
13.9500
13.2700
13.7100
13.7100
10,200
Jun 29, 2026
13.9000
14.0500
12.2320
13.6600
13.6600
31,800
Jun 26, 2026
14.1400
14.4600
13.6700
14.0800
14.0800
22,600
Jun 25, 2026
15.6900
15.9000
14.2700
14.8800
14.8800
40,700
Jun 24, 2026
15.7500
16.0900
14.8000
16.0100
16.0100
28,700
Jun 23, 2026
14.3300
16.7050
14.3300
16.1800
16.1800
58,800
Jun 22, 2026
15.9900
16.0000
14.7400
15.0700
15.0700
37,400
Jun 18, 2026
18.0800
18.8000
17.0100
18.2000
18.2000
49,300
Jun 17, 2026
18.8400
19.3100
18.2100
19.0000
19.0000
47,600
Jun 16, 2026
17.6500
19.7900
17.2300
19.1000
19.1000
116,700
Jun 15, 2026
16.7200
18.9600
16.4100
17.7500
17.7500
178,500
Jun 12, 2026
20.8700
25.0100
16.7000
18.5400
18.5400
5,374,300
Jun 11, 2026
13.4000
15.3900
12.8000
15.3900
15.3900
28,500
Jun 10, 2026
13.0700
13.8100
13.0700
13.8100
13.8100
14,900
Jun 9, 2026
14.2300
14.7000
12.4810
13.7600
13.7600
37,300
Jun 8, 2026
15.3200
15.4200
13.8500
14.6500
14.6500
42,300
Jun 5, 2026
16.0600
17.2900
14.0000
15.6300
15.6300
84,000
Jun 4, 2026
16.0000
16.9700
15.7400
16.3900
16.3900
37,200
Jun 3, 2026
16.4100
16.7600
15.6010
16.4900
16.4900
31,800
Jun 2, 2026
16.2700
18.0000
16.0000
17.1000
17.1000
85,700
Jun 1, 2026
19.0400
19.0400
15.6370
16.9700
16.9700
136,200
May 29, 2026
20.8900
23.0000
20.8900
21.9900
21.9900
75,200
May 28, 2026
20.2600
23.5000
20.1520
21.9100
21.9100
144,000
May 27, 2026
21.2300
21.6700
19.1900
21.6700
21.6700
184,900
May 26, 2026
23.1200
25.5400
22.0200
23.8600
23.8600
327,800
May 22, 2026
28.0000
29.8400
22.6300
27.1200
27.1200
3,450,200
May 21, 2026
14.5200
29.4300
13.9100
23.4600
23.4600
4,234,800
May 20, 2026
13.0100
19.2300
11.8400
14.5100
14.5100
348,300
May 19, 2026
14.6900
14.7400
12.9300
13.5800
13.5800
66,900
May 18, 2026
19.2500
19.5900
14.6400
16.3000
16.3000
109,400
May 15, 2026
23.0000
23.8780
20.0000
20.4800
20.4800
64,000
May 14, 2026
21.9100
25.7500
21.9100
24.9000
24.9000
129,100
May 13, 2026
23.1200
24.6900
23.1200
24.3050
24.3050
111,200
May 12, 2026
22.0000
26.3000
21.9300
25.4900
25.4900
181,900
May 11, 2026
26.5000
26.5000
23.9000
24.7900
24.7900
256,600
May 8, 2026
35.3400
35.4500
27.0000
27.0000
27.0000
406,500
May 7, 2026
35.6100
38.0000
32.4300
37.1900
37.1900
1,388,400
May 6, 2026
27.4100
35.8800
25.0100
31.0000
31.0000
1,322,300
May 5, 2026
31.5900
33.0500
25.0000
30.0000
30.0000
1,228,200
May 4, 2026
42.7300
49.0000
36.1500
41.0800
41.0800
2,036,500
May 1, 2026
57.7200
78.9000
44.7500
57.0900
57.0900
8,211,400
Apr 30, 2026
32.1000
54.6440
31.9400
48.9600
48.9600
16,741,300
Apr 29, 2026
19.4600
31.7000
18.3700
25.9900
25.9900
12,421,400
Apr 28, 2026
11.2900
29.5700
11.0300
17.4900
17.4900
7,735,300
Apr 27, 2026
11.6400
13.5200
10.2200
12.1000
12.1000
1,587,200
Apr 24, 2026
9.6100
15.0980
9.2100
12.2300
12.2300
7,196,600
Apr 23, 2026
12.6900
14.3000
8.9800
9.3700
9.3700
27,149,100
Apr 22, 2026
3.2500
12.3300
3.2500
10.2100
10.2100
45,921,700
Apr 21, 2026
3.4000
3.4700
3.1800
3.2500
3.2500
31,000
Apr 20, 2026
3.3600
3.5700
3.2200
3.4200
3.4200
68,400
Apr 17, 2026
3.2700
3.5700
3.1400
3.5400
3.5400
188,800
Apr 16, 2026
3.2600
3.4500
3.1500
3.2900
3.2900
46,000
Apr 15, 2026
3.0600
3.3600
3.0470
3.3100
3.3100
53,300
Apr 14, 2026
3.1100
3.1300
2.9100
3.1300
3.1300
29,100
Apr 13, 2026
222:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
2.7900
3.3900
2.7500
3.1600
3.1600
95,100
Apr 10, 2026
2.9279
2.9279
2.7928
2.8198
2.8198
20,246
Apr 9, 2026
3.1081
3.1982
2.7613
2.9865
2.9865
55,256
Apr 8, 2026
3.1982
3.2387
3.0225
3.1081
3.1081
6,793
Apr 7, 2026
3.2387
3.2387
2.9820
3.1937
3.1937
8,503
Apr 6, 2026
3.1081
3.2342
3.0405
3.2342
3.2342
6,704
Apr 2, 2026
3.0270
3.2162
2.7477
3.0991
3.0991
19,780
Apr 1, 2026
3.0676
3.1532
2.9324
3.1306
3.1306
6,283
Mar 31, 2026
2.6802
3.2072
2.6577
3.1441
3.1441
38,806
Mar 30, 2026
2.5811
2.7297
2.5631
2.7072
2.7072
18,160
Mar 27, 2026
2.8964
2.9279
2.4640
2.6802
2.6802
61,139
Mar 26, 2026
3.0766
3.3288
2.2973
3.1036
3.1036
1,408,612
Mar 25, 2026
3.6036
3.8378
3.5586
3.5586
3.5586
10,434
Mar 24, 2026
3.8559
3.9414
3.6126
3.6126
3.6126
3,730
Mar 23, 2026
3.5180
3.9730
3.5180
3.7613
3.7613
18,759
Mar 20, 2026
3.7162
3.8288
3.4414
3.4865
3.4865
15,962
Mar 19, 2026
3.6486
3.8604
3.5811
3.6261
3.6261
31,946
Mar 18, 2026
3.4685
3.7838
3.4459
3.5360
3.5360
5,106
Mar 17, 2026
3.5856
3.7883
3.5405
3.6126
3.6126
4,928
Mar 16, 2026
3.7613
3.9640
3.4279
3.5405
3.5405
10,945
Mar 13, 2026
3.8063
4.0901
3.6982
3.6982
3.6982
17,649
Mar 12, 2026
3.9550
3.9640
3.7838
3.8108
3.8108
8,725
Mar 11, 2026
3.7838
4.1622
3.7838
3.9550
3.9550
11,144
Mar 10, 2026
3.7838
4.0090
3.7838
3.8514
3.8514
5,261
Mar 9, 2026
3.9189
4.0541
3.6486
3.7883
3.7883
9,058
Mar 6, 2026
3.9099
4.2252
3.8964
3.9640
3.9640
24,931
Mar 5, 2026
4.2342
4.4595
3.8919
3.9099
3.9099
25,441
Mar 4, 2026
4.1892
4.4550
3.9685
4.1441
4.1441
17,494
Mar 3, 2026
4.4144
4.4595
3.9820
4.1441
4.1441
25,042
Mar 2, 2026
4.6396
4.6396
4.2342
4.4324
4.4324
16,916
Feb 27, 2026
4.2342
5.0000
4.0676
4.6847
4.6847
65,645
Feb 26, 2026
4.0360
4.2748
4.0315
4.1441
4.1441
13,054
Feb 25, 2026
4.1847
4.3243
4.0090
4.0721
4.0721
12,743
Feb 24, 2026
3.9189
4.1532
3.7568
4.1441
4.1441
26,396
Feb 23, 2026
4.0541
4.1171
3.6532
3.7432
3.7432
20,313
Feb 20, 2026
4.3243
4.4324
4.0405
4.1892
4.1892
5,395
Feb 19, 2026
4.0405
4.3288
3.9640
4.3288
4.3288
23,243
Feb 18, 2026
3.9504
4.4775
3.9504
4.1847
4.1847
7,859
Feb 17, 2026
3.9640
4.4910
3.9189
4.2297
4.2297
14,319
Feb 13, 2026
3.8829
4.2793
3.8423
4.0360
4.0360
12,277
Feb 12, 2026
4.3649
4.3649
3.7748
4.0090
4.0090
15,829
Feb 11, 2026
4.5946
4.6847
4.0541
4.2793
4.2793
18,382
Feb 10, 2026
4.2568
4.8198
4.2342
4.4324
4.4324
28,127
Feb 9, 2026
4.4459
4.5045
4.1892
4.1892
4.1892
17,316
Feb 6, 2026
4.1892
4.5946
4.0991
4.3243
4.3243
26,041
Feb 5, 2026
5.1351
5.1802
4.0000
4.0676
4.0676
85,426
Feb 4, 2026
5.3604
5.4504
4.9099
5.2703
5.2703
45,998
Feb 3, 2026
5.3604
5.6757
5.1351
5.2252
5.2252
36,364
Feb 2, 2026
5.7207
5.8108
5.1351
5.2703
5.2703
49,550
Jan 30, 2026
6.1712
6.3514
5.6757
5.7658
5.7658
85,825
Jan 29, 2026
6.8018
6.8018
6.0586
6.2162
6.2162
58,519
Jan 28, 2026
7.1171
7.6532
6.3964
6.8919
6.8919
93,595
Jan 27, 2026
7.9730
8.0180
6.1712
6.9369
6.9369
143,723
Jan 26, 2026
7.4324
9.0541
6.5766
8.1532
8.1532
233,100
Jan 23, 2026
6.3514
7.6577
6.3514
6.7568
6.7568
186,835
Jan 22, 2026
6.1261
6.6532
5.5856
6.0811
6.0811
153,002
Jan 21, 2026
7.1622
7.2072
5.8559
6.4865
6.4865
304,473
Jan 20, 2026
5.9459
10.1351
5.5856
8.1081
8.1081
7,459,555
Jan 16, 2026
5.7207
6.1712
5.4955
5.7207
5.7207
75,191
Jan 15, 2026
6.8919
7.2973
5.3604
5.9009
5.9009
199,556
Jan 14, 2026
8.2883
8.2883
7.2748
7.2973
7.2973
101,077
Jan 13, 2026
11.6667
11.7117
8.3784
8.8739
8.8739
232,279
Jan 12, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
12.3874
15.3153
10.4955
11.8468
11.8468
796,492
Jan 9, 2026
10.5856
11.4865
10.1351
11.0135
11.0135
63,283
Jan 8, 2026
11.1712
12.2973
10.5405
10.5856
10.5856
101,552
Jan 7, 2026
11.5090
12.8153
10.8108
12.4324
12.4324
60,717
Jan 6, 2026
11.7117
12.0496
10.3829
11.9144
11.9144
34,361
Jan 5, 2026
11.1486
13.0631
9.9099
12.1622
12.1622
102,804
Jan 2, 2026
10.1577
11.2613
9.9324
11.1036
11.1036
72,567
Dec 31, 2025
10.3153
10.5405
9.9099
10.2928
10.2928
12,925
Dec 30, 2025
10.6081
10.8559
9.9550
10.5856
10.5856
43,028
Dec 29, 2025
12.1396
14.3018
10.1351
10.7432
10.7432
154,601
Dec 26, 2025
11.4414
11.4414
9.3694
10.1351
10.1351
46,917
Dec 24, 2025
11.9369
12.2072
10.9234
11.3063
11.3063
34,703
Dec 23, 2025
13.1081
13.1982
11.0811
12.6802
12.6802
102,520
Dec 22, 2025
13.7387
14.5270
12.9279
14.2793
14.2793
71,964
Dec 19, 2025
15.7658
16.3514
13.3108
13.8288
13.8288
202,016
Dec 18, 2025
19.3243
21.9369
14.8649
15.4279
15.4279
552,607
Dec 17, 2025
19.7523
23.8739
16.2838
16.6667
16.6667
1,069,307
Dec 16, 2025
15.0901
17.9955
14.5270
16.7793
16.7793
73,988
Dec 15, 2025
19.1216
19.1441
14.6622
16.3739
16.3739
147,266
Dec 12, 2025
25.4505
27.7027
18.0180
21.1712
21.1712
2,670,731
Dec 11, 2025
18.1306
18.1757
16.6667
17.7027
17.7027
139,389
Dec 10, 2025
18.4685
18.6937
17.1622
18.4685
18.4685
14,714
Dec 9, 2025
18.9189
19.5270
17.7252
18.7613
18.7613
22,502
Dec 8, 2025
19.8649
21.5766
18.3108
20.3378
20.3378
78,814
Dec 5, 2025
27.2523
30.1802
19.1441
21.1261
21.1261
1,373,354
Dec 4, 2025
22.2973
23.4234
21.1712
21.3063
21.3063
536,401
Dec 3, 2025
22.7477
23.4459
21.9595
22.7477
22.7477
6,713
Dec 2, 2025
22.2973
22.9730
20.9685
22.7477
22.7477
7,286
Dec 1, 2025
22.5225
22.6577
20.9685
22.0045
22.0045
7,033
Nov 28, 2025
24.7748
25.2252
22.3649
23.1982
23.1982
8,454
Nov 26, 2025
23.6486
25.4505
23.1982
24.0991
24.0991
7,384
Nov 25, 2025
21.9595
23.8739
21.7568
22.9730
22.9730
13,653
Nov 24, 2025
20.2703
24.0991
20.2703
21.9369
21.9369
9,808
Nov 21, 2025
20.4955
21.4414
19.8198
20.1802
20.1802
4,973
Nov 20, 2025
20.2703
21.6216
20.2703
20.6982
20.6982
3,765
Nov 19, 2025
22.1396
22.5450
19.8198
20.7883
20.7883
8,534
Nov 18, 2025
22.7477
23.6486
21.9595
23.1982
23.1982
8,112
Nov 17, 2025
25.0000
25.6757
21.6892
23.4234
23.4234
18,692
Nov 14, 2025
33.1081
33.7838
25.9009
26.1261
26.1261
343,234
Nov 13, 2025
29.5045
29.9550
27.4775
29.0541
29.0541
61,503
Nov 12, 2025
29.7297
30.8559
28.8288
29.9550
29.9550
3,303
Nov 11, 2025
29.0541
31.0811
27.0270
30.1802
30.1802
6,491
Nov 10, 2025
30.4054
32.6577
30.1802
30.6306
30.6306
9,271
Nov 7, 2025
29.9550
29.9550
28.1757
29.9550
29.9550
3,326
Nov 6, 2025
31.5315
31.5315
29.5045
29.9550
29.9550
3,472
Nov 5, 2025
32.8829
32.8829
30.4054
31.5315
31.5315
4,387
Nov 4, 2025
35.8108
36.7117
32.6577
32.9955
32.9955
6,620
Nov 3, 2025
36.7117
39.9775
35.1351
35.3604
35.3604
8,902
Oct 31, 2025
36.2613
37.8378
34.6847
36.2613
36.2613
6,203
