Akanda Corporation (AKAN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -4.66666666667 | 1.5 | 1.57 | 1.42 | 13375 | 1.51671591 | CS |
| 4 | -0.25 | -14.880952381 | 1.68 | 1.74 | 1.41 | 22805 | 1.5459249 | CS |
| 12 | -0.17 | -10.625 | 1.6 | 1.9 | 1.41 | 71631 | 1.65175025 | CS |
| 26 | -0.81 | -36.1607142857 | 2.24 | 2.78 | 1.22 | 407171 | 2.01073808 | CS |
| 52 | -10.57 | -88.0833333333 | 12 | 47.52 | 1.22 | 6164779 | 10.46444953 | CS |
| 156 | -6270.57 | -99.9772002551 | 6272 | 9840 | 1.22 | 3017198 | 129.89627563 | CS |
| 260 | -23998.57 | -99.9940416667 | 24000 | 24800 | 1.22 | 3000495 | 178.7953505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.48 | 1.55 | 1.48 | 9416 |
| 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 | 1.54 | 1.54 | 1.48 | 10674 |
| 1742250900 | 1.53 | 0.08 | 5.52 | 1.46 | 1.55 | 1.46 | 17673 |
| 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 | 1.58 | 1.58 | 1.45 | 15892 |
| 1741732500 | 1.44 | -0.07 | -4.64 | 1.52 | 1.54 | 1.43 | 44844 |
| 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 | 11636 |
| 1741304100 | 1.65 | 0.05 | 3.12 | 1.61 | 1.7 | 1.59 | 20085 |
| 1741217700 | 1.6 | 0.03 | 1.91 | 1.58 | 1.65 | 1.58 | 52353 |
| 1741131300 | 1.57 | -0.05 | -3.09 | 1.6 | 1.65 | 1.55 | 14140 |
| 1741044900 | 1.62 | -0.07 | -4.14 | 1.67 | 1.74 | 1.59 | 52631 |
| 1740785700 | 1.69 | 0.02 | 1.19 | 1.68 | 1.71 | 1.6299999 | 21214 |
| 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 | 26905 |
| 1740526500 | 1.68 | 0.02 | 1.20 | 1.68 | 1.7 | 1.65 | 57139 |
| 1740440100 | 1.66 | -0.09 | -5.14 | 1.74 | 1.74 | 1.65 | 31938 |
| 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 | 31524 |
| 1740008100 | 1.72 | -0.03 | -1.71 | 1.74 | 1.74 | 1.69 | 33039 |
| 1739921700 | 1.75 | 0.01 | 0.55 | 1.74 | 1.7602 | 1.7 | 33997 |
| 1739576100 | 1.7405 | -0.02 | -1.11 | 1.73 | 1.78 | 1.73 | 17689 |
| 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 | 25292 |
| 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 | 1.75 | 1.62 | 56255 |
| 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 | 35415 |
| 1738625700 | 1.48 | -0.13 | -8.07 | 1.59 | 1.59 | 1.46 | 93264 |
| 1738366500 | 1.61 | 0.04 | 2.55 | 1.62 | 1.7 | 1.47 | 150512 |
| 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 |
| 1737761700 | 1.65 | 0.06 | 3.77 | 1.65 | 1.69 | 1.6 | 43177 |
| 1737675300 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1737588900 | 1.59 | -0.04 | -2.45 | 1.6299999 | 1.6299999 | 1.53 | 33460 |
| 1737502500 | 1.6299999 | 0.05 | 3.16 | 1.6299999 | 1.66 | 1.58 | 40577 |
| 1737156900 | 1.58 | -0.09 | -5.39 | 1.67 | 1.67 | 1.58 | 45825 |
| 1737070500 | 1.67 | 0.06 | 3.73 | 1.6399999 | 1.67 | 1.62 | 115065 |
| 1736984100 | 1.61 | 0.08 | 5.23 | 1.56 | 1.65 | 1.545 | 119662 |
| 1736897700 | 1.53 | -0.1 | -6.13 | 1.65 | 1.67 | 1.52 | 75424 |
| 1736811300 | 1.6299999 | 0.07 | 4.49 | 1.56 | 1.6299999 | 1.48 | 82629 |
| 1736552100 | 1.56 | -0.04 | -2.50 | 1.58 | 1.65 | 1.4899 | 61621 |
| 1736379300 | 1.6 | -0.03 | -1.84 | 1.62 | 1.6299999 | 1.52 | 109741 |
| 1736292900 | 1.6299999 | -0.01 | -0.61 | 1.7 | 1.705 | 1.6 | 50271 |
| 1736206500 | 1.6399999 | -0.03 | -1.80 | 1.75 | 1.77 | 1.6 | 73438 |
| 1735947300 | 1.67 | -0.02 | -1.18 | 1.65 | 1.7755 | 1.6202 | 104980 |
| 1735860900 | 1.69 | 0.09 | 5.62 | 1.6 | 1.72 | 1.53 | 133501 |
| 1735688100 | 1.6 | 0.14 | 9.59 | 1.46 | 1.6 | 1.46 | 123896 |
| 1735601700 | 1.46 | -0.08 | -5.19 | 1.5 | 1.5 | 1.36 | 98661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
