AmeriCann, Inc. (ACAN)

Compare

0.0310

0.0000

(0.00%)

At close: March 14 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	0.0300	0.0310	0.0300	0.0310	0.0310	1,600
Mar 13, 2025	0.0410	0.0410	0.0310	0.0310	0.0310	200
Mar 12, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	500
Mar 11, 2025	0.0290	0.0650	0.0290	0.0650	0.0650	5,600
Mar 10, 2025	0.0640	0.0640	0.0640	0.0640	0.0640	-
Mar 7, 2025	0.0790	0.0790	0.0300	0.0640	0.0640	12,700
Mar 6, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	36,400
Mar 5, 2025	0.0300	0.0360	0.0300	0.0300	0.0300	3,500
Mar 4, 2025	0.0300	0.0310	0.0300	0.0310	0.0310	3,400
Mar 3, 2025	0.0330	0.0360	0.0330	0.0330	0.0330	6,200
Feb 28, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 27, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	10,000
Feb 26, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	1,000
Feb 25, 2025	0.0300	0.0560	0.0300	0.0370	0.0370	37,000
Feb 24, 2025	0.0400	0.0500	0.0300	0.0410	0.0410	72,600
Feb 21, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	200
Feb 20, 2025	0.0280	0.0290	0.0280	0.0280	0.0280	6,500
Feb 19, 2025	0.0270	0.0400	0.0270	0.0290	0.0290	12,600
Feb 18, 2025	0.0280	0.0400	0.0280	0.0350	0.0350	16,900
Feb 14, 2025	0.0380	0.0380	0.0330	0.0330	0.0330	14,800
Feb 13, 2025	0.0250	0.0380	0.0250	0.0360	0.0360	119,800
Feb 12, 2025	0.0270	0.0300	0.0260	0.0260	0.0260	25,300
Feb 11, 2025	0.0290	0.0290	0.0250	0.0280	0.0280	7,800
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Feb 7, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 6, 2025	0.0220	0.0350	0.0210	0.0310	0.0310	13,600
Feb 5, 2025	0.0220	0.0400	0.0220	0.0220	0.0220	24,900
Feb 4, 2025	0.0200	0.0270	0.0200	0.0210	0.0210	30,800
Feb 3, 2025	0.0200	0.0350	0.0200	0.0340	0.0340	25,900
Jan 31, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 30, 2025	0.0270	0.0270	0.0210	0.0210	0.0210	20,600
Jan 29, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 28, 2025	0.0270	0.0300	0.0270	0.0270	0.0270	2,300
Jan 27, 2025	0.0280	0.0330	0.0280	0.0310	0.0310	20,200
Jan 24, 2025	0.0280	0.0400	0.0280	0.0300	0.0300	3,800
Jan 23, 2025	0.0310	0.0360	0.0310	0.0360	0.0360	1,600
Jan 22, 2025	0.0280	0.0370	0.0280	0.0340	0.0340	4,900
Jan 21, 2025	0.0400	0.0400	0.0280	0.0280	0.0280	12,800
Jan 17, 2025	0.0280	0.0400	0.0280	0.0400	0.0400	28,300
Jan 16, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 15, 2025	0.0280	0.0320	0.0280	0.0310	0.0310	4,300
Jan 14, 2025	0.0270	0.0400	0.0270	0.0300	0.0300	43,700
Jan 13, 2025	0.0280	0.0310	0.0280	0.0310	0.0310	600
Jan 10, 2025	0.0280	0.0310	0.0280	0.0310	0.0310	1,300
Jan 8, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	4,800
Jan 7, 2025	0.0240	0.0340	0.0240	0.0280	0.0280	12,900
Jan 6, 2025	0.0270	0.0280	0.0270	0.0280	0.0280	1,100
Jan 3, 2025	0.0310	0.0340	0.0280	0.0280	0.0280	8,700
Jan 2, 2025	0.0310	0.0400	0.0310	0.0330	0.0330	13,400
Dec 31, 2024	0.0310	0.0400	0.0310	0.0400	0.0400	9,100
Dec 30, 2024	0.0310	0.0330	0.0290	0.0290	0.0290	20,200
Dec 27, 2024	0.0280	0.0400	0.0280	0.0280	0.0280	70,800
Dec 26, 2024	0.0530	0.0530	0.0270	0.0290	0.0290	18,500
Dec 24, 2024	0.0280	0.0350	0.0250	0.0350	0.0350	81,500
Dec 23, 2024	0.0280	0.0280	0.0230	0.0250	0.0250	7,000
Dec 20, 2024	0.0230	0.0280	0.0230	0.0280	0.0280	5,400
Dec 19, 2024	0.0280	0.0280	0.0230	0.0230	0.0230	54,300
Dec 18, 2024	0.0210	0.0280	0.0210	0.0280	0.0280	101,000
Dec 17, 2024	0.0250	0.0250	0.0210	0.0220	0.0220	48,400
Dec 16, 2024	0.0200	0.0270	0.0200	0.0250	0.0250	128,700
Dec 13, 2024	0.0220	0.0260	0.0180	0.0200	0.0200	263,700
Dec 12, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	61,500
Dec 11, 2024	0.0160	0.0200	0.0160	0.0190	0.0190	56,900
Dec 10, 2024	0.0180	0.0180	0.0160	0.0170	0.0170	15,000
Dec 9, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	8,200
Dec 6, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	4,700
Dec 5, 2024	0.0170	0.0210	0.0170	0.0190	0.0190	76,000
Dec 4, 2024	0.0170	0.0190	0.0160	0.0160	0.0160	34,400
Dec 3, 2024	0.0200	0.0220	0.0170	0.0200	0.0200	55,100
Dec 2, 2024	0.0250	0.0250	0.0190	0.0190	0.0190	14,400
Nov 29, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	21,800
Nov 27, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	10,800
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Nov 25, 2024	0.0210	0.0230	0.0200	0.0220	0.0220	76,600
Nov 22, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	5,100
Nov 21, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	24,000
Nov 20, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	8,100
Nov 19, 2024	0.0250	0.0260	0.0180	0.0220	0.0220	393,800
Nov 18, 2024	0.0300	0.0300	0.0150	0.0250	0.0250	48,000
Nov 15, 2024	0.0380	0.0380	0.0300	0.0340	0.0340	65,900
Nov 14, 2024	0.0250	0.0380	0.0250	0.0380	0.0380	102,500
Nov 13, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	91,200
Nov 12, 2024	0.0300	0.0400	0.0220	0.0260	0.0260	49,200
Nov 11, 2024	0.0210	0.0310	0.0190	0.0310	0.0310	42,300
Nov 8, 2024	0.0160	0.0280	0.0160	0.0190	0.0190	1,400
Nov 7, 2024	0.0380	0.0380	0.0160	0.0160	0.0160	10,200
Nov 6, 2024	0.0280	0.0330	0.0280	0.0330	0.0330	47,700
Nov 5, 2024	0.0250	0.0250	0.0200	0.0220	0.0220	23,900
Nov 4, 2024	0.0240	0.0330	0.0230	0.0260	0.0260	33,600
Nov 1, 2024	0.0240	0.0310	0.0210	0.0240	0.0240	138,300
Oct 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	29,300
Oct 30, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	23,100
Oct 29, 2024	0.0280	0.0290	0.0270	0.0290	0.0290	33,000
Oct 28, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	78,500
Oct 25, 2024	0.0340	0.0340	0.0280	0.0300	0.0300	44,400
Oct 24, 2024	0.0350	0.0370	0.0330	0.0330	0.0330	35,800
Oct 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 22, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	1,100
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Oct 18, 2024	0.0310	0.0370	0.0280	0.0330	0.0330	19,100
Oct 17, 2024	0.0400	0.0400	0.0280	0.0370	0.0370	22,800
Oct 16, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	64,700
Oct 15, 2024	0.0330	0.0400	0.0270	0.0380	0.0380	123,100
Oct 14, 2024	0.0400	0.0400	0.0270	0.0270	0.0270	16,800
Oct 11, 2024	0.0300	0.0350	0.0300	0.0320	0.0320	1,500
Oct 10, 2024	0.0360	0.0360	0.0320	0.0320	0.0320	1,700
Oct 9, 2024	0.0270	0.0350	0.0270	0.0350	0.0350	25,500
Oct 8, 2024	0.0300	0.0330	0.0300	0.0310	0.0310	4,100
Oct 7, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	2,700
Oct 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	500
Oct 3, 2024	0.0330	0.0330	0.0270	0.0330	0.0330	2,700
Oct 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 1, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	700
Sep 30, 2024	0.0260	0.0340	0.0260	0.0340	0.0340	3,400
Sep 27, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	5,700
Sep 26, 2024	0.0400	0.0400	0.0260	0.0350	0.0350	5,700
Sep 25, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	20,600
Sep 24, 2024	0.0260	0.0400	0.0260	0.0260	0.0260	900
Sep 23, 2024	0.0250	0.0500	0.0250	0.0280	0.0280	3,100
Sep 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
Sep 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 18, 2024	0.0380	0.0500	0.0250	0.0500	0.0500	2,000
Sep 17, 2024	0.0380	0.0500	0.0250	0.0500	0.0500	12,800
Sep 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	400
Sep 13, 2024	0.0250	0.0330	0.0250	0.0330	0.0330	900
Sep 12, 2024	0.0250	0.0340	0.0250	0.0250	0.0250	16,400
Sep 11, 2024	0.0250	0.0500	0.0250	0.0250	0.0250	4,500
Sep 10, 2024	0.0280	0.0300	0.0250	0.0300	0.0300	70,100
Sep 9, 2024	0.0280	0.0390	0.0280	0.0280	0.0280	17,000
Sep 6, 2024	0.0360	0.0360	0.0270	0.0270	0.0270	700
Sep 5, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	500
Sep 4, 2024	0.0390	0.0390	0.0280	0.0280	0.0280	1,000
Sep 3, 2024	0.0280	0.0390	0.0280	0.0300	0.0300	8,500
Aug 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100
Aug 29, 2024	0.0430	0.0430	0.0280	0.0280	0.0280	6,500
Aug 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
Aug 27, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	800
Aug 26, 2024	0.0280	0.0390	0.0280	0.0300	0.0300	1,600
Aug 23, 2024	0.0390	0.0420	0.0280	0.0280	0.0280	5,400
Aug 22, 2024	0.0280	0.0390	0.0280	0.0280	0.0280	5,600
Aug 21, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	3,600
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0390	0.0390	0.0270	0.0300	0.0300	16,800
Aug 16, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100
Aug 15, 2024	0.0390	0.0390	0.0270	0.0270	0.0270	1,300
Aug 14, 2024	0.0270	0.0390	0.0270	0.0300	0.0300	8,500
Aug 13, 2024	0.0390	0.0390	0.0280	0.0280	0.0280	2,500
Aug 12, 2024	0.0270	0.0390	0.0270	0.0280	0.0280	12,700
Aug 9, 2024	0.0270	0.0500	0.0270	0.0280	0.0280	57,100
Aug 8, 2024	0.0270	0.0400	0.0270	0.0400	0.0400	800
Aug 7, 2024	0.0400	0.0450	0.0270	0.0270	0.0270	35,700
Aug 6, 2024	0.0370	0.0400	0.0320	0.0400	0.0400	15,700
Aug 5, 2024	0.0380	0.0400	0.0350	0.0400	0.0400	6,200
Aug 2, 2024	0.0370	0.0400	0.0300	0.0400	0.0400	17,700
Aug 1, 2024	0.0350	0.0410	0.0350	0.0350	0.0350	11,900
Jul 31, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,100
Jul 30, 2024	0.0360	0.0410	0.0330	0.0360	0.0360	64,300
Jul 29, 2024	0.0500	0.0500	0.0320	0.0380	0.0380	21,200
Jul 26, 2024	0.0500	0.0500	0.0350	0.0500	0.0500	31,700
Jul 25, 2024	0.0600	0.0600	0.0400	0.0460	0.0460	61,700
Jul 24, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	400
Jul 23, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	1,100
Jul 22, 2024	0.0420	0.0600	0.0420	0.0590	0.0590	2,400
Jul 19, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jul 18, 2024	0.0680	0.0680	0.0420	0.0420	0.0420	8,600
Jul 17, 2024	0.0400	0.0680	0.0400	0.0610	0.0610	9,800
Jul 16, 2024	0.0400	0.0540	0.0400	0.0400	0.0400	1,700
Jul 15, 2024	0.0400	0.0680	0.0400	0.0400	0.0400	9,000
Jul 12, 2024	0.0700	0.0700	0.0510	0.0510	0.0510	30,500
Jul 11, 2024	0.0450	0.0550	0.0400	0.0400	0.0400	1,600
Jul 10, 2024	0.0430	0.0600	0.0330	0.0470	0.0470	15,600
Jul 9, 2024	0.0320	0.0430	0.0320	0.0330	0.0330	1,400
Jul 8, 2024	0.0470	0.0500	0.0400	0.0450	0.0450	2,700
Jul 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,700
Jul 3, 2024	0.0570	0.0570	0.0500	0.0570	0.0570	500
Jul 2, 2024	0.0570	0.0570	0.0450	0.0470	0.0470	5,400
Jul 1, 2024	0.0550	0.0550	0.0450	0.0450	0.0450	25,400
Jun 28, 2024	0.0600	0.0600	0.0450	0.0450	0.0450	40,600
Jun 27, 2024	0.0450	0.0620	0.0440	0.0580	0.0580	104,300
Jun 26, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	8,600
Jun 25, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	500
Jun 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	300
Jun 21, 2024	0.0400	0.0440	0.0400	0.0440	0.0440	14,700
Jun 20, 2024	0.0410	0.0430	0.0400	0.0400	0.0400	600
Jun 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	500
Jun 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	21,600
Jun 14, 2024	0.0460	0.0580	0.0450	0.0450	0.0450	41,700
Jun 13, 2024	0.0460	0.0520	0.0460	0.0520	0.0520	12,600
Jun 12, 2024	0.0460	0.0500	0.0460	0.0500	0.0500	12,900
Jun 11, 2024	0.0580	0.0580	0.0460	0.0460	0.0460	91,000
Jun 10, 2024	0.0500	0.0580	0.0500	0.0540	0.0540	4,100
Jun 7, 2024	0.0550	0.0550	0.0530	0.0540	0.0540	4,000
Jun 6, 2024	0.0610	0.0700	0.0410	0.0590	0.0590	187,000
Jun 5, 2024	0.0610	0.0660	0.0610	0.0610	0.0610	2,900
Jun 4, 2024	0.0700	0.0700	0.0610	0.0660	0.0660	3,300
Jun 3, 2024	0.0610	0.0660	0.0610	0.0660	0.0660	2,800
May 31, 2024	0.0660	0.0700	0.0610	0.0610	0.0610	1,400
May 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100
May 29, 2024	0.0700	0.0800	0.0610	0.0700	0.0700	90,400
May 28, 2024	0.0740	0.0740	0.0740	0.0740	0.0740	1,000
May 24, 2024	0.0750	0.0750	0.0610	0.0610	0.0610	10,500
May 23, 2024	0.0610	0.0750	0.0610	0.0610	0.0610	26,000
May 22, 2024	0.0750	0.0750	0.0610	0.0610	0.0610	5,900
May 21, 2024	0.0620	0.0760	0.0620	0.0680	0.0680	15,200
May 20, 2024	0.0620	0.0900	0.0620	0.0620	0.0620	4,200
May 17, 2024	0.0610	0.0720	0.0610	0.0720	0.0720	17,200
May 16, 2024	0.0650	0.0900	0.0600	0.0900	0.0900	21,400
May 15, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	12,600
May 14, 2024	0.0680	0.0750	0.0680	0.0750	0.0750	1,100
May 13, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
May 10, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	800
May 9, 2024	0.0680	0.0690	0.0600	0.0600	0.0600	5,000
May 8, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	500
May 7, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	41,900
May 6, 2024	0.0600	0.0750	0.0600	0.0600	0.0600	33,500
May 3, 2024	0.0600	0.0680	0.0600	0.0680	0.0680	9,300
May 2, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	2,400
May 1, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	4,000
Apr 30, 2024	0.0600	0.0750	0.0600	0.0750	0.0750	51,700
Apr 29, 2024	0.0630	0.0630	0.0610	0.0610	0.0610	17,300
Apr 26, 2024	0.0660	0.0680	0.0610	0.0610	0.0610	900
Apr 25, 2024	0.0650	0.0680	0.0610	0.0610	0.0610	2,500
Apr 24, 2024	0.0680	0.0680	0.0610	0.0610	0.0610	600
Apr 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 22, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	5,100
Apr 19, 2024	0.0750	0.0750	0.0650	0.0650	0.0650	23,000
Apr 18, 2024	0.0680	0.0680	0.0610	0.0610	0.0610	4,500
Apr 17, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	100
Apr 16, 2024	0.0610	0.0680	0.0610	0.0680	0.0680	1,200
Apr 15, 2024	0.0680	0.0700	0.0620	0.0620	0.0620	1,000
Apr 12, 2024	0.0610	0.0680	0.0610	0.0650	0.0650	4,400
Apr 11, 2024	0.0610	0.0650	0.0610	0.0610	0.0610	1,200
Apr 10, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	100
Apr 9, 2024	0.0650	0.0750	0.0650	0.0680	0.0680	20,700
Apr 8, 2024	0.0680	0.0680	0.0610	0.0680	0.0680	1,800
Apr 5, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	200
Apr 4, 2024	0.0670	0.0750	0.0670	0.0750	0.0750	2,200
Apr 3, 2024	0.0680	0.0680	0.0600	0.0600	0.0600	3,200
Apr 2, 2024	0.0680	0.0750	0.0680	0.0750	0.0750	2,700
Apr 1, 2024	0.0750	0.0750	0.0600	0.0600	0.0600	3,300
Mar 28, 2024	0.0680	0.0680	0.0600	0.0650	0.0650	3,500
Mar 27, 2024	0.0630	0.0680	0.0600	0.0600	0.0600	2,100
Mar 26, 2024	0.0550	0.0700	0.0550	0.0600	0.0600	2,700
Mar 25, 2024	0.0580	0.0650	0.0550	0.0550	0.0550	2,800
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 21, 2024	0.0550	0.0650	0.0550	0.0600	0.0600	2,600
Mar 20, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	19,800
Mar 19, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Mar 18, 2024	0.0650	0.0750	0.0560	0.0580	0.0580	3,700
Mar 15, 2024	0.0680	0.0800	0.0560	0.0800	0.0800	6,200

ZDPY Zoned Properties, Inc.

0.3720

0.00%

MBHCF MBH Corporation PLC

1.0000

0.00%

AWCA Awaysis Capital, Inc.

0.2000

0.00%

NXLV.V NexLiving Communities Inc.

1.6000

0.00%

NEN New England Realty Associates Limited Partnership

82.50

+2.80%

IWGFF International Workplace Group plc

2.3200

+4.04%

LRHC La Rosa Holdings Corp.

0.2199

+7.22%

ASPS Altisource Portfolio Solutions S.A.

0.8600

-3.37%

OMH Ohmyhome Limited

2.1005

-13.91%

DOUG Douglas Elliman Inc.

1.8900

+6.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AmeriCann, Inc. (ACAN)

Related Tickers