MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKAN — Akanda Corp. Common Shares
NasdaqAkanda Corp. Common Shares
$2.21
-0.36(-14.01%)
- O
- 2.57
- H
- 2.57
- L
- 2.20
- V
- 212.67K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.21
Period Return-97.32%
Period High$209.23
Period Low$2.20
Avg Daily Volume681.5K
Total Trading Days365
AKAN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.57 | $2.57 | $2.20 | $2.21 | $-0.36 | -14.01% | 212,673 | $2.33 | $2.20 $2.57 |
| Sep 30, 2026 | $2.53 | $2.58 | $2.46 | $2.57 | +$0.00 | +0.00% | 86,275 | $2.53 | $2.46 $2.58 |
| Sep 29, 2026 | $2.82 | $2.82 | $2.54 | $2.57 | $-0.26 | -9.03% | 132,495 | $2.65 | $2.54 $2.82 |
| Sep 28, 2026 | $2.95 | $2.96 | $2.80 | $2.83 | $-0.23 | -7.38% | 139,903 | $2.88 | $2.80 $2.96 |
| Sep 25, 2026 | $3.09 | $3.15 | $3.05 | $3.05 | $-0.08 | -2.56% | 98,071 | $3.09 | $3.05 $3.15 |
| Sep 24, 2026 | $3.02 | $3.20 | $2.95 | $3.13 | +$0.02 | +0.64% | 237,021 | $3.09 | $2.95 $3.20 |
| Sep 23, 2026 | $3.15 | $3.24 | $2.97 | $3.11 | $-0.12 | -3.72% | 342,661 | $3.14 | $2.97 $3.24 |
| Sep 22, 2026 | $3.23 | $3.45 | $3.12 | $3.23 | +$0.17 | +5.56% | 5,196,009 | $3.48 | $3.12 $3.45 |
| Sep 21, 2026 | $2.98 | $3.13 | $2.96 | $3.06 | $-0.16 | -4.97% | 296,255 | $3.03 | $2.96 $3.13 |
| Sep 18, 2026 | $3.22 | $3.58 | $2.82 | $3.22 | +$0.28 | +9.52% | 9,518,443 | $3.36 | $2.82 $3.58 |
| Sep 17, 2026 | $2.90 | $3.25 | $2.82 | $2.94 | +$0.22 | +8.09% | 6,681,478 | $3.25 | $2.82 $3.25 |
| Sep 16, 2026 | $2.70 | $2.87 | $2.66 | $2.72 | +$0.06 | +2.26% | 203,400 | $2.78 | $2.66 $2.87 |
| Sep 15, 2026 | $2.75 | $2.83 | $2.64 | $2.66 | $-0.13 | -4.66% | 158,788 | $2.74 | $2.64 $2.83 |
| Sep 14, 2026 | $3.04 | $3.05 | $2.73 | $2.79 | $-0.28 | -9.12% | 195,136 | $2.93 | $2.73 $3.05 |
| Sep 11, 2026 | $3.09 | $3.31 | $3.03 | $3.07 | +$0.07 | +2.33% | 332,978 | $3.14 | $3.03 $3.31 |
| Sep 10, 2026 | $3.24 | $3.33 | $3.00 | $3.00 | $-0.25 | -7.69% | 256,737 | $3.15 | $3.00 $3.33 |
| Sep 9, 2026 | $3.28 | $3.35 | $3.16 | $3.25 | $-0.03 | -0.91% | 256,866 | $3.28 | $3.16 $3.35 |
| Sep 8, 2026 | $3.47 | $3.48 | $3.21 | $3.28 | $-0.07 | -2.09% | 587,235 | $3.37 | $3.21 $3.48 |
| Sep 4, 2026 | $4.36 | $4.44 | $3.27 | $3.35 | $-0.32 | -8.72% | 21,658,671 | $4.65 | $3.27 $4.44 |
| Sep 3, 2026 | $3.78 | $3.78 | $3.65 | $3.67 | $-0.07 | -1.87% | 2,300,492 | $4.18 | $3.65 $3.78 |
| Sep 2, 2026 | $3.68 | $3.78 | $3.43 | $3.74 | +$0.04 | +1.08% | 85,028 | $3.62 | $3.43 $3.78 |
| Sep 1, 2026 | $3.90 | $3.90 | $3.63 | $3.70 | $-0.38 | -9.20% | 105,076 | $3.76 | $3.63 $3.90 |
| Aug 31, 2026 | $3.81 | $4.12 | $3.78 | $4.08 | +$0.19 | +4.76% | 105,196 | $3.97 | $3.78 $4.12 |
| Aug 28, 2026 | $4.15 | $4.23 | $3.75 | $3.89 | $-0.34 | -8.04% | 199,056 | $3.98 | $3.75 $4.23 |
| Aug 27, 2026 | $4.18 | $4.33 | $3.97 | $4.23 | $-0.01 | -0.24% | 161,168 | $4.19 | $3.97 $4.33 |
| Aug 26, 2026 | $4.40 | $4.43 | $4.05 | $4.24 | $-0.71 | -14.34% | 348,265 | $4.22 | $4.05 $4.43 |
| Aug 25, 2026 | $3.66 | $5.20 | $3.60 | $4.95 | +$1.25 | +33.60% | 1,605,482 | $4.51 | $3.60 $5.20 |
| Aug 24, 2026 | $3.89 | $3.91 | $3.64 | $3.71 | $-0.16 | -4.02% | 109,178 | $3.74 | $3.64 $3.91 |
| Aug 21, 2026 | $3.96 | $4.00 | $3.77 | $3.86 | $-0.04 | -1.03% | 164,812 | $3.89 | $3.77 $4.00 |
| Aug 20, 2026 | $3.98 | $4.03 | $3.85 | $3.90 | $-0.16 | -3.94% | 142,863 | $3.96 | $3.85 $4.03 |