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 | -0.58 | -26.7281105991 | 2.17 | 2.17 | 1.5 | 178239 | 1.79944485 | CS |
| 4 | -0.77 | -32.6271186441 | 2.36 | 2.54 | 1.5 | 227629 | 2.15531845 | CS |
| 12 | -2.142 | -57.3954983923 | 3.732 | 23.76 | 1.5 | 16643606 | 5.8798188 | CS |
| 26 | -14.81 | -90.3048780488 | 16.4 | 28.4 | 1.5 | 12021623 | 5.63185914 | CS |
| 52 | -22.49 | -93.3970099668 | 24.08 | 42 | 1.5 | 6098735 | 6.0696204 | CS |
| 156 | -11998.41 | -99.98675 | 12000 | 12400 | 1.5 | 3709310 | 92.69141364 | CS |
| 260 | -11998.41 | -99.98675 | 12000 | 12400 | 1.5 | 3709310 | 92.69141364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.71 | 1.62 | 60031 |
| 1721946900 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.74 | 1.5 | 172252 |
| 1721860500 | 1.61 | -0.42 | -20.69 | 1.995 | 2 | 1.55 | 318990 |
| 1721774100 | 2.0299999 | 0 | 0.00 | 2.05 | 2.0561 | 1.94 | 105301 |
| 1721687700 | 2.0299999 | 0.03 | 1.50 | 2.04 | 2.08 | 1.97 | 150808 |
| 1721428500 | 2 | -0.14 | -6.54 | 2.17 | 2.17 | 1.955 | 143843 |
| 1721342100 | 2.14 | -0.17 | -7.36 | 2.25 | 2.32 | 2.13 | 201711 |
| 1721255700 | 2.31 | 0.07 | 3.12 | 2.2839 | 2.4099 | 2.2301 | 223595 |
| 1721169300 | 2.24 | -0.03 | -1.32 | 2.2799999 | 2.29 | 2.2 | 122956 |
| 1721082900 | 2.27 | 0.02 | 0.89 | 2.23 | 2.35 | 2.17 | 358211 |
| 1720823700 | 2.25 | 0.07 | 3.21 | 2.16 | 2.54 | 2.16 | 1893169 |
| 1720737300 | 2.18 | -0.04 | -1.80 | 2.27 | 2.2799999 | 2.16 | 86858 |
| 1720650900 | 2.22 | -0.03 | -1.33 | 2.24 | 2.3 | 2.2 | 39651 |
| 1720564500 | 2.25 | -0.02 | -0.88 | 2.2 | 2.35 | 2.2 | 80449 |
| 1720478100 | 2.27 | 0.08 | 3.65 | 2.19 | 2.29 | 2.18 | 60234 |
| 1720218900 | 2.19 | -0.04 | -1.79 | 2.19 | 2.2599999 | 2.17 | 52836 |
| 1720040640 | 2.23 | 0 | 0.00 | 2.21 | 2.3 | 2.2 | 110592 |
| 1719959700 | 2.23 | -0.03 | -1.33 | 2.24 | 2.29 | 2.23 | 32597 |
| 1719873300 | 2.2599999 | -0.05 | -2.16 | 2.31 | 2.31 | 2.21 | 65592 |
| 1719614100 | 2.31 | -0.09 | -3.75 | 2.36 | 2.4 | 2.2599999 | 105315 |
| 1719527700 | 2.4 | 0.05 | 2.13 | 2.4 | 2.4 | 2.35 | 49719 |
| 1719441300 | 2.35 | -0.04 | -1.67 | 2.35 | 2.48 | 2.33 | 303303 |
| 1719354900 | 2.39 | 0.04 | 1.70 | 2.32 | 2.45 | 2.32 | 164895 |
| 1719268500 | 2.35 | 0.01 | 0.43 | 2.36 | 2.4 | 2.3 | 133426 |
| 1719009300 | 2.34 | 0.06 | 2.63 | 2.5 | 2.88 | 2.2817 | 1395016 |
| 1718922900 | 2.2799999 | 0.05 | 2.24 | 2.21 | 2.63 | 2.21 | 924213 |
| 1718750100 | 2.23 | -0.04 | -1.76 | 2.34 | 2.34 | 2.16 | 151174 |
| 1718663700 | 2.27 | -0.13 | -5.42 | 2.38 | 2.4499 | 2.17 | 92032 |
| 1718404500 | 2.4 | -0.12 | -4.76 | 2.44 | 2.7 | 2.37 | 248464 |
| 1718318100 | 2.52 | 0.07 | 2.86 | 2.41 | 2.5894 | 2.3405 | 161925 |
| 1718231700 | 2.45 | -0.17 | -6.49 | 2.44 | 2.8 | 2.3705 | 435424 |
| 1718145300 | 2.62 | -0.09 | -3.32 | 2.91 | 3.08 | 2.3101 | 2780628 |
| 1718058900 | 2.71 | 0.49 | 22.07 | 2.25 | 2.85 | 2.12 | 1762859 |
| 1717799700 | 2.22 | -0.24 | -9.76 | 2.44 | 2.47 | 2.2 | 178739 |
| 1717713300 | 2.46 | 0.02 | 0.82 | 2.41 | 2.52 | 2.4 | 93512 |
| 1717626900 | 2.44 | -0.07 | -2.79 | 2.5299999 | 2.555 | 2.2397999 | 244776 |
| 1717540500 | 2.5099999 | -0.14 | -5.28 | 2.6 | 2.73 | 2.5099999 | 215796 |
| 1717454100 | 2.65 | 0.05 | 1.92 | 2.65 | 2.74 | 2.5 | 229826 |
| 1717194900 | 2.6 | -0.27 | -9.41 | 2.84 | 2.96 | 2.5299999 | 254754 |
| 1717108500 | 2.87 | -0.12 | -4.01 | 2.86 | 3.09 | 2.79 | 356878 |
| 1717022100 | 2.99 | -0.53 | -15.06 | 3.39 | 3.39 | 2.93 | 557613 |
| 1716935700 | 3.52 | -0.59 | -14.36 | 3.55 | 3.67 | 3.21 | 1114290 |
| 1716590100 | 4.11 | 1.72 | 71.97 | 5.18 | 5.66 | 3.0299999 | 39066314 |
| 1716503700 | 2.39 | -1.27 | -34.77 | 2.9 | 3.36 | 2.33 | 947960 |
| 1716417300 | 3.664 | -0.06 | -1.51 | 3.72 | 3.984 | 3.404 | 1076918 |
| 1716330900 | 3.72 | -1.63 | -30.44 | 4.248 | 4.356 | 3.616 | 1095726 |
| 1716244500 | 5.348 | -1.56 | -22.54 | 5.92 | 5.92 | 4.404 | 1926100 |
| 1715985300 | 6.904 | 1.6 | 30.26 | 12.672 | 23.759999 | 6.24 | 14043246 |
| 1715898900 | 5.3 | 1.14 | 27.40 | 4.0679999 | 6.8636 | 3.944 | 2190653 |
| 1715812500 | 4.16 | 0.64 | 18.18 | 3.528 | 4.228 | 3.528 | 389956 |
| 1715726100 | 3.5199999 | -0.18 | -4.97 | 3.64 | 3.88 | 3.4 | 194458 |
| 1715639700 | 3.704 | -0.22 | -5.70 | 3.748 | 3.908 | 3.624 | 169206 |
| 1715380500 | 3.928 | 0.27 | 7.32 | 3.6 | 4.0800399 | 3.4399999 | 337851 |
| 1715294100 | 3.66 | 0.1 | 2.69 | 3.636 | 3.948 | 3.5599999 | 120482 |
| 1715207700 | 3.564 | -0.06 | -1.55 | 3.6 | 3.68 | 3.5599999 | 96736 |
| 1715121300 | 3.62 | -0.02 | -0.55 | 3.4399999 | 3.76 | 3.4399999 | 144261 |
| 1715034900 | 3.64 | 0.02 | 0.55 | 3.756 | 3.756 | 3.5199999 | 215779 |
| 1714775700 | 3.62 | -0.26 | -6.60 | 3.732 | 3.88 | 3.58 | 311049 |
| 1714689300 | 3.876 | -0.79 | -16.90 | 4.176 | 4.6 | 3.76 | 481350 |
| 1714602900 | 4.664 | 0.94 | 25.38 | 5.5879999 | 5.8999999 | 4.308 | 4509440 |
| 1714516500 | 3.72 | 0.12 | 3.33 | 3.528 | 4.52 | 3.412 | 748443 |
| 1714430100 | 3.6 | -0.52 | -12.62 | 4.884 | 4.92 | 3.5759999 | 1130326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
