NasdaqCM - Delayed Quote USD

Akanda Corp. (AKAN)

2.2200 -0.2400 (-9.76%)
At close: June 7 at 4:00 PM EDT
2.3200 +0.10 (+4.50%)
After hours: June 7 at 7:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 2.4300 2.4700 2.2000 2.2200 2.2200 181,900
Jun 6, 2024 2.4100 2.5200 2.4000 2.4600 2.4600 95,700
Jun 5, 2024 2.5300 2.5550 2.2400 2.4400 2.4400 245,500
Jun 4, 2024 2.6000 2.7300 2.5100 2.5100 2.5100 216,900
Jun 3, 2024 2.6500 2.7400 2.5000 2.6500 2.6500 230,900
May 31, 2024 2.8400 2.9550 2.5300 2.6000 2.6000 256,900
May 30, 2024 2.8600 3.0900 2.7900 2.8700 2.8700 366,700
May 29, 2024 3.3900 3.3900 2.9300 2.9900 2.9900 559,900
May 28, 2024 3.5500 3.6700 3.2100 3.5200 3.5200 1,118,500
May 24, 2024 5.1700 5.6600 3.0300 4.1100 4.1100 39,048,400
May 23, 2024 1:40 Stock Splits
May 23, 2024 2.9000 3.0960 2.3300 2.3900 2.3900 1,131,800
May 22, 2024 3.7200 4.0000 3.4000 3.6800 3.6800 1,110,453
May 21, 2024 4.2400 4.3600 3.6000 3.7200 3.7200 1,115,613
May 20, 2024 5.9200 5.9200 4.4000 5.3600 5.3600 1,945,838
May 17, 2024 12.6800 23.7600 6.2400 6.9200 6.9200 14,168,563
May 16, 2024 4.0800 6.8800 3.8800 5.3200 5.3200 2,307,958
May 15, 2024 3.5200 4.2400 3.5200 4.1600 4.1600 397,468
May 14, 2024 3.6400 3.8800 3.4000 3.5200 3.5200 220,245
May 13, 2024 3.7600 3.9200 3.6400 3.7200 3.7200 175,798
May 10, 2024 3.6000 4.0800 3.4400 3.9200 3.9200 343,583
May 9, 2024 3.6400 3.9600 3.5600 3.6800 3.6800 121,460
May 8, 2024 3.6000 3.6800 3.5600 3.5600 3.5600 97,368
May 7, 2024 3.4400 3.7600 3.4400 3.6400 3.6400 147,658
May 6, 2024 3.7600 3.7600 3.5200 3.6400 3.6400 216,605
May 3, 2024 3.7200 3.8800 3.6000 3.6400 3.6400 314,243
May 2, 2024 4.1600 4.6000 3.7600 3.8800 3.8800 486,405
May 1, 2024 5.6000 5.9200 4.3200 4.6800 4.6800 4,535,213
Apr 30, 2024 3.5200 4.5200 3.4000 3.7200 3.7200 764,203
Apr 29, 2024 4.8800 4.9200 3.5600 3.6000 3.6000 1,132,820
Apr 26, 2024 3.6000 4.2000 3.5600 4.1200 4.1200 93,233
Apr 25, 2024 3.6000 3.6800 3.4400 3.6800 3.6800 40,033
Apr 24, 2024 3.6000 3.6800 3.5200 3.6000 3.6000 45,205
Apr 23, 2024 3.6800 3.8800 3.5600 3.6800 3.6800 71,240
Apr 22, 2024 4.2000 4.3600 3.6000 3.6400 3.6400 182,720
Apr 19, 2024 3.7200 4.4000 3.7200 3.7600 3.7600 112,473
Apr 18, 2024 3.9200 4.0800 3.6400 3.7600 3.7600 94,055
Apr 17, 2024 4.0000 4.3600 3.9200 4.2000 4.2000 109,563
Apr 16, 2024 4.4000 4.5200 3.8400 4.0800 4.0800 177,403
Apr 15, 2024 6.3600 6.8000 4.4400 4.5200 4.5200 376,663
Apr 12, 2024 7.1200 7.5200 6.0000 6.1600 6.1600 457,645
Apr 11, 2024 4.8000 7.2000 4.8000 6.0400 6.0400 1,231,808
Apr 10, 2024 4.8400 5.0800 4.6400 4.8000 4.8000 52,653
Apr 9, 2024 4.6400 5.1600 4.5600 4.8400 4.8400 74,235
Apr 8, 2024 4.8800 5.2000 4.8000 4.8000 4.8000 47,523
Apr 5, 2024 4.9200 5.0000 4.6000 4.9200 4.9200 48,303
Apr 4, 2024 4.4800 5.2000 4.4800 4.8000 4.8000 85,270
Apr 3, 2024 5.1200 5.4000 4.4800 5.0800 5.0800 123,805
Apr 2, 2024 5.5600 5.5600 4.6000 5.1200 5.1200 121,268
Apr 1, 2024 5.2000 6.0000 4.4800 5.9200 5.9200 260,065
Mar 28, 2024 10.0000 10.8000 4.1600 4.6800 4.6800 1,993,430
Mar 27, 2024 6.0000 6.8000 6.0000 6.6000 6.6000 31,365
Mar 26, 2024 6.0000 7.9200 6.0000 6.6000 6.6000 51,253
Mar 25, 2024 6.6000 6.6400 5.6800 6.6000 6.6000 72,413
Mar 22, 2024 9.0000 10.0000 8.2000 9.7600 9.7600 67,963
Mar 21, 2024 8.3600 8.6800 7.8000 8.3600 8.3600 12,793
Mar 20, 2024 7.4000 9.2000 7.0400 8.1600 8.1600 55,835
Mar 19, 2024 6.8000 7.4000 6.6000 7.1200 7.1200 14,230
Mar 18, 2024 6.4000 7.9200 6.1200 6.9600 6.9600 41,403
Mar 15, 2024 6.2000 7.2000 6.0400 6.8000 6.8000 18,923
Mar 14, 2024 6.6000 6.6800 6.0000 6.2800 6.2800 5,843
Mar 13, 2024 6.4000 6.6000 6.0400 6.5600 6.5600 6,445
Mar 12, 2024 7.0800 7.2800 6.4000 6.4800 6.4800 8,203
Mar 11, 2024 6.8000 7.6000 6.8000 7.3600 7.3600 5,088
Mar 8, 2024 7.1600 7.4400 6.8000 7.2000 7.2000 9,225
Mar 7, 2024 7.1200 7.3600 6.8800 7.0800 7.0800 4,503
Mar 6, 2024 8.0800 8.0800 7.0000 7.2400 7.2400 24,928
Mar 5, 2024 8.4800 10.0000 7.7600 7.8000 7.8000 29,913
Mar 4, 2024 8.8000 8.8000 8.2400 8.4400 8.4400 15,255
Mar 1, 2024 12.0000 12.2000 8.2400 8.8000 8.8000 208,705
Feb 29, 2024 11.2000 11.5600 10.0400 10.2800 10.2800 53,125
Feb 28, 2024 10.8000 12.0000 10.4400 10.6800 10.6800 4,095
Feb 27, 2024 11.8000 12.0000 11.0800 11.2400 11.2400 1,793
Feb 26, 2024 11.7200 12.4000 11.2000 11.6000 11.6000 4,458
Feb 23, 2024 11.8000 12.6000 11.7200 11.7200 11.7200 1,793
Feb 22, 2024 11.8400 12.7200 11.8400 11.9600 11.9600 3,020
Feb 21, 2024 11.6800 12.4000 11.6000 12.0800 12.0800 3,448
Feb 20, 2024 11.9600 12.3600 11.6000 11.7200 11.7200 5,165
Feb 16, 2024 11.6000 12.2800 11.3600 12.1200 12.1200 7,015
Feb 15, 2024 11.6800 12.0800 11.2000 11.6400 11.6400 6,940
Feb 14, 2024 11.1200 12.2400 11.1200 11.2000 11.2000 5,843
Feb 13, 2024 16.8000 19.3600 10.4000 11.3600 11.3600 70,635
Feb 12, 2024 13.2000 15.2000 12.5200 15.2000 15.2000 12,400
Feb 9, 2024 14.4000 14.6000 12.4000 12.8400 12.8400 8,443
Feb 8, 2024 15.6000 16.8000 14.2000 14.4000 14.4000 26,853
Feb 7, 2024 13.5200 13.6000 12.4000 12.4000 12.4000 3,378
Feb 6, 2024 13.2800 14.6800 12.6000 13.9600 13.9600 17,545
Feb 5, 2024 14.5200 14.8000 11.2000 12.8800 12.8800 23,535
Feb 2, 2024 14.8000 28.4000 14.1600 15.7600 15.7600 320,060
Feb 1, 2024 15.1600 17.4000 14.8000 15.7600 15.7600 16,048
Jan 31, 2024 15.8000 16.0000 14.6000 15.6000 15.6000 775
Jan 30, 2024 15.4000 15.6000 15.2000 15.6000 15.6000 523
Jan 29, 2024 16.4000 16.4000 14.6400 15.8800 15.8800 663
Jan 26, 2024 16.4000 16.4000 15.4800 16.4000 16.4000 413
Jan 25, 2024 16.3600 16.3600 15.3600 15.6000 15.6000 558
Jan 24, 2024 16.0000 16.4000 15.3600 16.4000 16.4000 2,818
Jan 23, 2024 16.1600 16.1600 14.8000 15.0000 15.0000 163
Jan 22, 2024 16.3600 16.4000 14.6400 15.4000 15.4000 1,863
Jan 19, 2024 16.4000 17.3600 16.0800 16.5200 16.5200 1,608
Jan 18, 2024 19.2800 19.6000 16.0000 16.0400 16.0400 2,388
Jan 17, 2024 19.2000 19.6000 18.0000 19.6000 19.6000 1,075
Jan 16, 2024 18.4000 19.8000 18.4000 19.0000 19.0000 4,390
Jan 12, 2024 17.7200 19.0800 17.7200 18.8000 18.8000 675
Jan 11, 2024 17.6000 18.4000 17.0000 18.0000 18.0000 1,303
Jan 10, 2024 17.8000 19.6000 16.9200 17.6000 17.6000 160
Jan 9, 2024 17.2000 20.0000 16.6800 16.9200 16.9200 1,053
Jan 8, 2024 18.8000 19.2000 14.0400 17.1200 17.1200 2,725
Jan 5, 2024 19.4000 19.4000 18.4000 18.4000 18.4000 1,678
Jan 4, 2024 19.6000 19.6000 18.8000 19.6000 19.6000 1,240
Jan 3, 2024 17.2000 19.9200 17.0000 19.6000 19.6000 6,290
Jan 2, 2024 17.2400 18.2000 17.2000 17.2000 17.2000 710
Dec 29, 2023 19.2000 19.2000 17.2000 17.6000 17.6000 1,488
Dec 28, 2023 16.8000 18.4000 16.8000 18.3200 18.3200 3,913
Dec 27, 2023 16.2000 17.4000 16.0800 17.4000 17.4000 1,760
Dec 26, 2023 16.8000 17.2000 16.3600 16.8000 16.8000 658
Dec 22, 2023 17.2000 17.2000 15.9200 17.2000 17.2000 4,348
Dec 21, 2023 16.4000 18.0000 16.4000 16.6400 16.6400 768
Dec 20, 2023 17.6400 17.6800 16.0000 16.0000 16.0000 2,180
Dec 19, 2023 18.0000 18.0000 17.6000 17.6400 17.6400 820
Dec 18, 2023 18.0000 18.8800 16.0400 18.0000 18.0000 3,253
Dec 15, 2023 18.4000 19.2000 17.2400 18.9600 18.9600 1,033
Dec 14, 2023 18.4000 19.2000 18.2000 18.4000 18.4000 1,020
Dec 13, 2023 18.7600 18.7600 17.6400 18.4000 18.4000 463
Dec 12, 2023 18.8800 19.7200 17.3200 18.0000 18.0000 1,325
Dec 11, 2023 20.2000 20.2000 18.8000 18.8000 18.8000 585
Dec 8, 2023 19.4000 19.6000 18.8000 18.8000 18.8000 563
Dec 7, 2023 19.5600 20.0000 19.4000 19.4000 19.4000 643
Dec 6, 2023 19.4800 20.8000 19.4000 19.4800 19.4800 1,098
Dec 5, 2023 19.5200 21.5200 19.5200 20.4000 20.4000 668
Dec 4, 2023 18.8000 21.6000 18.6000 20.0400 20.0400 7,915
Dec 1, 2023 20.4000 20.6000 17.2000 18.8000 18.8000 4,403
Nov 30, 2023 18.3600 20.0000 17.6000 19.6000 19.6000 6,210
Nov 29, 2023 17.7600 18.4000 17.1200 17.6000 17.6000 405
Nov 28, 2023 17.2000 17.5200 16.8000 17.1600 17.1600 428
Nov 27, 2023 19.0000 19.0000 16.8000 17.7600 17.7600 210
Nov 24, 2023 18.3600 18.3600 16.8000 18.0000 18.0000 98
Nov 22, 2023 16.8000 17.8000 16.8000 17.8000 17.8000 483
Nov 21, 2023 17.2000 17.2400 16.0000 17.2000 17.2000 1,200
Nov 20, 2023 17.2400 17.6800 17.2000 17.2400 17.2400 1,418
Nov 17, 2023 17.8400 17.8400 16.9200 17.0400 17.0400 1,373
Nov 16, 2023 18.0000 18.0000 16.8400 17.0000 17.0000 778
Nov 15, 2023 17.2000 18.4000 16.4400 17.9600 17.9600 2,895
Nov 14, 2023 16.7600 18.8000 16.4000 17.6000 17.6000 1,378
Nov 13, 2023 16.8800 17.6800 16.8000 17.6800 17.6800 2,070
Nov 10, 2023 17.1600 17.9600 16.0400 16.7200 16.7200 1,290
Nov 9, 2023 16.4000 17.8000 16.1200 16.8000 16.8000 1,555
Nov 8, 2023 17.0000 17.2000 16.6800 16.8000 16.8000 488
Nov 7, 2023 18.0000 18.2400 17.1600 17.1600 17.1600 588
Nov 6, 2023 18.1600 19.0400 17.2000 17.6000 17.6000 670
Nov 3, 2023 17.2000 18.6800 16.7200 18.0000 18.0000 1,613
Nov 2, 2023 17.3600 18.0000 16.7600 17.6000 17.6000 2,890
Nov 1, 2023 16.9600 18.0000 16.4000 17.0800 17.0800 355
Oct 31, 2023 18.0000 19.5600 16.0400 17.0000 17.0000 3,960
Oct 30, 2023 18.8000 18.8000 17.6400 18.5600 18.5600 273
Oct 27, 2023 19.0400 19.0400 17.3200 18.6800 18.6800 1,298
Oct 26, 2023 18.1600 18.8800 17.7200 18.8800 18.8800 490
Oct 25, 2023 18.9200 19.8800 17.8000 18.1600 18.1600 2,410
Oct 24, 2023 18.5200 20.4000 18.5200 18.5200 18.5200 2,338
Oct 23, 2023 20.0000 20.7600 18.4000 18.9200 18.9200 1,965
Oct 20, 2023 18.6400 20.4800 18.4000 20.4000 20.4000 1,605
Oct 19, 2023 20.6400 20.8000 19.0000 19.1200 19.1200 3,390
Oct 18, 2023 21.0000 22.3600 20.0800 20.5200 20.5200 1,630
Oct 17, 2023 21.6000 22.0000 20.4000 20.8400 20.8400 2,228
Oct 16, 2023 21.7200 22.0000 20.0000 21.0800 21.0800 1,250
Oct 13, 2023 21.0000 23.2000 19.2800 22.4000 22.4000 6,508
Oct 12, 2023 20.0000 27.6000 19.3200 20.2000 20.2000 34,645
Oct 11, 2023 20.3600 20.4800 18.8400 19.6000 19.6000 1,675
Oct 10, 2023 20.4800 20.8000 19.4000 19.4000 19.4000 2,458
Oct 9, 2023 20.0000 20.8400 19.2000 20.0000 20.0000 1,500
Oct 6, 2023 20.0000 21.2000 18.4000 20.0000 20.0000 2,403
Oct 5, 2023 21.8400 21.8400 18.0400 20.0000 20.0000 4,383
Oct 4, 2023 21.4800 22.0400 20.0400 20.8000 20.8000 925
Oct 3, 2023 22.1600 23.8000 20.8400 21.4800 21.4800 3,080
Oct 2, 2023 20.5600 21.8400 20.0000 20.5600 20.5600 2,650
Sep 29, 2023 22.6000 23.2000 20.4400 21.2000 21.2000 4,210
Sep 28, 2023 22.5200 24.0000 22.5200 22.8400 22.8400 2,755
Sep 27, 2023 24.4000 27.2000 22.6000 23.0800 23.0800 18,365
Sep 26, 2023 24.3200 26.8000 23.2000 23.6400 23.6400 4,283
Sep 25, 2023 23.5200 26.3600 23.2000 25.7200 25.7200 7,008
Sep 22, 2023 22.0000 24.0000 22.0000 23.7200 23.7200 2,398
Sep 21, 2023 24.0400 25.2000 22.4000 23.1600 23.1600 4,423
Sep 20, 2023 27.2400 27.6000 23.2400 24.0400 24.0400 4,628
Sep 19, 2023 29.1600 32.0000 24.0000 24.5600 24.5600 6,848
Sep 18, 2023 31.5200 32.6000 28.9200 29.9600 29.9600 7,593
Sep 15, 2023 34.4400 37.8400 32.8800 35.1200 35.1200 26,903
Sep 14, 2023 31.9600 37.2000 31.2000 32.8000 32.8000 14,563
Sep 13, 2023 32.4000 33.6000 29.2400 30.5200 30.5200 7,730
Sep 12, 2023 32.9200 38.7600 31.2000 34.2000 34.2000 24,728
Sep 11, 2023 25.6000 42.0000 25.6000 36.6400 36.6400 135,060
Sep 8, 2023 23.8800 27.8400 22.7200 26.4000 26.4000 13,763
Sep 7, 2023 24.0000 25.4400 23.2800 24.6000 24.6000 5,280
Sep 6, 2023 24.5200 28.4000 23.0000 26.0000 26.0000 46,505
Sep 5, 2023 20.5200 25.1600 20.5200 22.2400 22.2400 31,868
Sep 1, 2023 23.4000 23.9200 20.8800 20.9600 20.9600 4,135
Aug 31, 2023 20.7600 25.2000 19.8800 22.8000 22.8000 21,788
Aug 30, 2023 18.0400 28.4000 18.0400 22.2000 22.2000 77,385
Aug 29, 2023 18.7600 19.0000 17.7600 18.7600 18.7600 1,083
Aug 28, 2023 17.8400 19.3600 17.8400 17.8400 17.8400 463
Aug 25, 2023 17.8400 19.8000 17.8400 18.0400 18.0400 785
Aug 24, 2023 18.0000 18.8000 17.6000 18.2000 18.2000 1,350
Aug 23, 2023 19.1600 19.8800 19.1600 19.2000 19.2000 685
Aug 22, 2023 18.4000 19.5600 18.0000 19.5200 19.5200 610
Aug 21, 2023 19.1600 20.8000 18.4000 18.4400 18.4400 970
Aug 18, 2023 20.8000 20.8000 18.8800 19.2400 19.2400 1,823
Aug 17, 2023 20.8000 21.2800 20.0000 21.0800 21.0800 1,970
Aug 16, 2023 21.2000 21.2000 20.4000 20.4000 20.4000 2,873
Aug 15, 2023 21.6000 22.0000 20.8000 21.7600 21.7600 2,330
Aug 14, 2023 22.1200 22.4000 21.2400 21.6000 21.6000 1,063
Aug 11, 2023 22.0000 22.9200 20.8000 22.9200 22.9200 4,245
Aug 10, 2023 21.5200 23.0000 20.8000 22.8000 22.8000 10,260
Aug 9, 2023 28.6000 28.6000 21.8000 22.4000 22.4000 152,228
Aug 8, 2023 24.8000 26.4000 22.8400 24.2000 24.2000 9,215
Aug 7, 2023 22.4000 24.4000 21.6000 24.4000 24.4000 835
Aug 4, 2023 23.2000 24.6400 22.8800 22.8800 22.8800 343
Aug 3, 2023 22.4000 24.0000 22.4000 23.0400 23.0400 868
Aug 2, 2023 24.0800 24.1200 21.7200 22.4800 22.4800 5,780
Aug 1, 2023 24.4000 24.7600 24.0800 24.3600 24.3600 955
Jul 31, 2023 24.7600 25.2000 24.0000 24.8000 24.8000 1,018
Jul 28, 2023 24.9600 25.6000 23.8000 24.4000 24.4000 993
Jul 27, 2023 23.6800 25.4000 23.6800 25.2000 25.2000 1,153
Jul 26, 2023 24.0400 25.8400 23.6400 24.4800 24.4800 1,810
Jul 25, 2023 26.2800 26.3200 24.4000 24.7200 24.7200 1,420
Jul 24, 2023 26.0400 27.6000 25.0000 26.0400 26.0400 2,030
Jul 21, 2023 27.9600 27.9600 26.0000 26.8400 26.8400 2,158
Jul 20, 2023 28.0000 28.0000 26.8000 27.4000 27.4000 443
Jul 19, 2023 28.2400 28.4000 26.8800 27.6000 27.6000 463
Jul 18, 2023 27.2000 29.8000 26.0000 27.6000 27.6000 2,465
Jul 17, 2023 27.1600 27.2000 25.6000 27.2000 27.2000 643
Jul 14, 2023 26.1600 27.6000 25.2000 26.0400 26.0400 1,063
Jul 13, 2023 25.3600 27.9200 24.4000 27.0000 27.0000 3,165
Jul 12, 2023 25.9200 25.9200 25.2000 25.3200 25.3200 1,980
Jul 11, 2023 24.8000 26.1200 24.7200 25.2000 25.2000 1,528
Jul 10, 2023 28.0000 28.2400 23.6800 24.0000 24.0000 4,468
Jul 7, 2023 28.0000 28.8000 27.6000 27.6400 27.6400 2,313
Jul 6, 2023 28.3200 29.5200 27.6000 28.4000 28.4000 2,410
Jul 5, 2023 28.6400 30.4800 28.4000 29.2000 29.2000 2,955
Jul 3, 2023 29.8800 30.4000 29.2000 29.2400 29.2400 575
Jun 30, 2023 29.3600 32.3200 28.8000 29.6000 29.6000 2,605
Jun 29, 2023 30.0000 30.0000 29.1600 29.6000 29.6000 803
Jun 28, 2023 28.8000 29.8000 28.4000 29.2400 29.2400 963
Jun 27, 2023 30.4800 30.7600 29.2000 29.2000 29.2000 690
Jun 26, 2023 30.8000 30.8000 30.2000 30.2000 30.2000 345
Jun 23, 2023 30.0800 30.8000 28.0000 30.1600 30.1600 1,973
Jun 22, 2023 31.9600 31.9600 30.4000 31.2800 31.2800 603
Jun 21, 2023 32.8000 33.6000 30.8000 30.8400 30.8400 1,648
Jun 20, 2023 33.0000 37.6400 31.2000 32.8000 32.8000 5,800
Jun 16, 2023 33.6000 34.8000 32.4000 32.8000 32.8000 1,260
Jun 15, 2023 32.0000 35.2000 32.0000 34.0000 34.0000 4,260
Jun 14, 2023 30.0000 34.4000 29.6000 32.4000 32.4000 4,400
Jun 13, 2023 28.5200 30.4000 27.6000 30.0000 30.0000 5,305
Jun 12, 2023 28.2400 28.8000 27.2000 27.9600 27.9600 6,815
Jun 9, 2023 29.2000 29.2000 28.0000 28.0000 28.0000 1,590
Jun 8, 2023 27.8400 29.2000 27.6000 28.8000 28.8000 3,368

Related Tickers

SBFM Sunshine Biopharma, Inc.
0.5579
+5.26%
 
BGXX Bright Green Corporation
0.2807
-20.03%
 
SXTC China SXT Pharmaceuticals, Inc.
1.1350
+0.44%
 
LSDI Lucy Scientific Discovery Inc.
0.8049
-3.60%
 
SNOA Sonoma Pharmaceuticals, Inc.
0.2050
+6.99%
 
PTPI Petros Pharmaceuticals, Inc.
0.4820
-3.41%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.4650
+0.89%
 
CPHI China Pharma Holdings, Inc.
0.2693
-3.13%
 
EBS Emergent BioSolutions Inc.
6.19
-1.12%
 
BFRI Biofrontera Inc.
0.9900
-2.94%