Akanda Corporation (AKAN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.6036036036 | 1.11 | 1.24 | 1.0746 | 44156 | 1.16448459 | CS |
| 4 | -0.28 | -19.5804195804 | 1.43 | 1.44 | 0.9301 | 34225 | 1.17250295 | CS |
| 12 | -0.42 | -26.7515923567 | 1.57 | 1.9 | 0.9301 | 56726 | 1.55529007 | CS |
| 26 | -0.65 | -36.1111111111 | 1.8 | 1.98 | 0.9301 | 97003 | 1.55155135 | CS |
| 52 | -6.01 | -83.938547486 | 7.16 | 47.52 | 0.9301 | 5251285 | 10.52793707 | CS |
| 156 | -9318.85 | -99.9876609442 | 9320 | 9616 | 0.9301 | 3008189 | 110.9830547 | CS |
| 260 | -23998.85 | -99.9952083333 | 24000 | 24800 | 0.9301 | 2926322 | 179.03383606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2264 | 1.08 | 36510 |
| 1745534100 | 1.18 | 0.06 | 5.36 | 1.12 | 1.22 | 1.12 | 72972 |
| 1745447700 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.0746 | 24922 |
| 1745361300 | 1.16 | -0.01 | -0.85 | 1.15 | 1.24 | 1.1 | 45778 |
| 1745274900 | 1.17 | 0.07 | 6.36 | 1.11 | 1.18 | 1.1 | 32953 |
| 1744929300 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1399999 | 1.1 | 25996 |
| 1744842900 | 1.12 | 0 | 0.00 | 1.1299999 | 1.2 | 1.1 | 76550 |
| 1744756500 | 1.12 | -0.04 | -3.44 | 1.15 | 1.17 | 1.0899 | 8983 |
| 1744670100 | 1.1599 | 0.06 | 5.45 | 1.11 | 1.1799 | 1.1 | 47614 |
| 1744410900 | 1.1 | 0.03 | 2.80 | 1.07 | 1.1 | 1.0548 | 15641 |
| 1744324500 | 1.07 | -0.03 | -2.73 | 1.06 | 1.07 | 1 | 25487 |
| 1744238100 | 1.1 | 0 | 0.00 | 1.11 | 1.15 | 0.9301 | 92512 |
| 1744151700 | 1.1 | -0.07 | -5.98 | 1.17 | 1.17 | 1.05 | 19139 |
| 1744065300 | 1.17 | -0.05 | -4.10 | 1.22 | 1.22 | 1.12 | 43728 |
| 1743806100 | 1.22 | -0.11 | -8.27 | 1.33 | 1.33 | 1.22 | 25321 |
| 1743719700 | 1.33 | -0.04 | -2.92 | 1.37 | 1.37 | 1.32 | 14085 |
| 1743633300 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.4 | 1.31 | 31058 |
| 1743546900 | 1.3899999 | 0.01 | 0.72 | 1.37 | 1.3899999 | 1.35 | 15960 |
| 1743460500 | 1.3799999 | -0.05 | -3.50 | 1.42 | 1.42 | 1.32 | 16291 |
| 1743201300 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.4 | 15287 |
| 1743114900 | 1.43 | -0.04 | -2.72 | 1.47 | 1.51 | 1.42 | 92689 |
| 1743028500 | 1.47 | -0.08 | -5.16 | 1.55 | 1.55 | 1.44 | 24162 |
| 1742942100 | 1.55 | -0.02 | -1.27 | 1.57 | 1.57 | 1.465 | 13438 |
| 1742855700 | 1.57 | 0.04 | 2.61 | 1.54 | 1.57 | 1.53 | 7314 |
| 1742596500 | 1.53 | 0 | 0.00 | 1.52 | 1.55 | 1.4906 | 7600 |
| 1742510100 | 1.53 | -0.01 | -0.65 | 1.5 | 1.55 | 1.4999 | 12547 |
| 1742423700 | 1.54 | 0.04 | 2.67 | 1.5 | 1.55 | 1.48 | 7477 |
| 1742337300 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.48 | 8619 |
| 1742250900 | 1.53 | 0.08 | 5.52 | 1.5 | 1.55 | 1.5 | 17503 |
| 1741991700 | 1.45 | -0.01 | -0.73 | 1.47 | 1.48 | 1.41 | 12595 |
| 1741905300 | 1.4607 | 0.01 | 0.74 | 1.5 | 1.5299 | 1.4591 | 8290 |
| 1741818900 | 1.45 | 0.01 | 0.69 | 1.53 | 1.58 | 1.45 | 10484 |
| 1741732500 | 1.44 | -0.07 | -4.64 | 1.5 | 1.54 | 1.43 | 42094 |
| 1741646100 | 1.51 | -0.09 | -5.63 | 1.6 | 1.61 | 1.51 | 89135 |
| 1741390500 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.58 | 11520 |
| 1741304100 | 1.65 | 0.05 | 3.12 | 1.6102 | 1.7 | 1.59 | 19513 |
| 1741217700 | 1.6 | 0.03 | 1.91 | 1.6399999 | 1.65 | 1.58 | 51886 |
| 1741131300 | 1.57 | -0.05 | -3.09 | 1.6 | 1.65 | 1.55 | 13976 |
| 1741044900 | 1.62 | -0.07 | -4.14 | 1.69 | 1.74 | 1.59 | 50624 |
| 1740785700 | 1.69 | 0.02 | 1.19 | 1.68 | 1.71 | 1.6299999 | 20825 |
| 1740699300 | 1.6702 | -0.02 | -1.17 | 1.68 | 1.705 | 1.67 | 10579 |
| 1740612900 | 1.69 | 0.01 | 0.60 | 1.68 | 1.72 | 1.67 | 26754 |
| 1740526500 | 1.68 | 0.02 | 1.20 | 1.7 | 1.7 | 1.65 | 55946 |
| 1740440100 | 1.66 | -0.09 | -5.14 | 1.72 | 1.73 | 1.65 | 31622 |
| 1740180900 | 1.75 | 0.03 | 1.74 | 1.71 | 1.75 | 1.71 | 18513 |
| 1740094500 | 1.72 | 0 | 0.00 | 1.72 | 1.75 | 1.7 | 31523 |
| 1740008100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.74 | 1.69 | 33039 |
| 1739921700 | 1.75 | 0.01 | 0.55 | 1.745 | 1.7602 | 1.7 | 33861 |
| 1739576100 | 1.7405 | -0.02 | -1.11 | 1.78 | 1.78 | 1.73 | 15945 |
| 1739489700 | 1.76 | 0.04 | 2.33 | 1.72 | 1.78 | 1.7 | 32457 |
| 1739403300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.76 | 1.7 | 25065 |
| 1739316900 | 1.73 | 0.04 | 2.37 | 1.7 | 1.7754 | 1.69 | 32685 |
| 1739230500 | 1.69 | -0.01 | -0.59 | 1.72 | 1.75 | 1.65 | 71581 |
| 1738971300 | 1.7 | 0.03 | 1.80 | 1.62 | 1.73 | 1.62 | 53257 |
| 1738884900 | 1.67 | -0.03 | -1.76 | 1.67 | 1.84 | 1.61 | 278719 |
| 1738798500 | 1.7 | 0.13 | 8.28 | 1.58 | 1.9 | 1.58 | 1092837 |
| 1738712100 | 1.57 | 0.09 | 6.08 | 1.5 | 1.59 | 1.5 | 33447 |
| 1738625700 | 1.48 | -0.13 | -8.07 | 1.59 | 1.59 | 1.46 | 86280 |
| 1738366500 | 1.61 | 0.04 | 2.55 | 1.57 | 1.7 | 1.47 | 153442 |
| 1738280100 | 1.57 | -0.05 | -3.09 | 1.61 | 1.69 | 1.56 | 63044 |
| 1738193700 | 1.62 | -0.17 | -9.50 | 1.72 | 1.78 | 1.6111 | 91647 |
| 1738107300 | 1.79 | 0.14 | 8.66 | 1.65 | 1.89 | 1.62 | 166274 |
| 1738020900 | 1.6473 | -0 | -0.16 | 1.6299999 | 1.69 | 1.61 | 25171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
