Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Akanda Corp. - Common Shares (AKAN)

3.4201
-0.1199 (-3.39%)
NASDAQ · Last Trade: Apr 20th, 10:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Akanda Corp. - Common Shares (AKAN)

DateOpenHighLowCloseVolumeAdjusted Close
4/20/20263.363.573.223.4267,1193.42
4/17/20263.273.573.143.54188,7793.54
4/16/20263.263.453.153.2946,1473.29
4/15/20263.063.363.053.3152,2983.31
4/14/20263.113.132.913.1329,1463.13
4/13/20262.793.392.753.1695,3893.16
4/10/20260.650.650.620.6391,1730.63
4/09/20260.690.710.610.66248,4360.66
4/08/20260.710.720.670.6930,6110.69
4/07/20260.720.720.660.7138,2890.71
4/06/20260.690.720.680.7229,6580.72
4/02/20260.670.710.610.6989,3390.69
4/01/20260.680.700.650.6927,3070.69
3/31/20260.600.710.590.70174,6820.70
3/30/20260.570.610.570.6081,8440.60
3/27/20260.640.650.550.59275,4110.59
3/26/20260.680.740.510.696,335,3770.69
3/25/20260.800.850.790.7946,9820.79
3/24/20260.860.880.800.8016,8530.80
3/23/20260.780.880.780.8484,4760.84
3/20/20260.830.850.760.7771,8700.77
3/19/20260.810.860.800.80143,8830.80
3/18/20260.770.840.770.7923,2030.79
3/17/20260.800.840.790.8022,4770.80
3/16/20260.830.880.760.7949,5450.79
3/13/20260.840.910.820.8279,6750.82
3/12/20260.880.880.840.8539,3670.85
3/11/20260.840.920.840.8850,2470.88
3/10/20260.840.890.840.8523,8210.85
3/09/20260.870.900.810.8440,8290.84
3/06/20260.870.940.860.88112,2910.88
3/05/20260.940.990.860.87116,2530.87
3/04/20260.930.990.880.9276,8540.92
3/03/20260.980.990.880.92111,0000.92
3/02/20261.031.030.940.9876,2170.98
2/27/20260.941.110.901.04295,7091.04
2/26/20260.900.950.900.9257,5410.92
2/25/20260.930.960.890.9057,4780.90
2/24/20260.870.920.830.92118,9020.92
2/23/20260.900.910.810.8381,2890.83
2/20/20260.960.980.900.9324,3320.93
2/19/20260.900.960.880.96104,1920.96
2/18/20260.880.990.880.9335,4300.93
2/17/20260.881.000.870.9463,6220.94
2/13/20260.860.950.850.9055,2670.90
2/12/20260.970.970.840.8971,2600.89
2/11/20261.021.040.900.9580,8000.95
2/10/20260.941.070.940.98123,2470.98
2/09/20260.991.000.930.9376,8240.93
2/06/20260.931.020.910.96117,3010.96
2/05/20261.141.150.890.90382,6030.90
2/04/20261.191.211.091.17207,2251.17
2/03/20261.191.261.141.16163,2201.16
2/02/20261.271.291.141.17222,0501.17
1/30/20261.371.411.261.28386,5771.28
1/29/20261.511.511.341.38257,9921.38
1/28/20261.581.701.421.53417,6511.53
1/27/20261.771.781.371.54637,1651.54
1/26/20261.652.011.461.811,034,5141.81
1/23/20261.411.701.411.50841,5811.50
1/22/20261.361.481.241.35676,6061.35
1/21/20261.591.601.301.441,338,2311.44