Free Trial

Akanda (AKAN) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free AKAN Stock Alerts
$0.17
+0.04 (+30.17%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Akanda Stock Price Performance

5 Day
Performance
+75.76%
1 Month
Performance
+65.17%
3 Month
Performance
-43.11%
6 Month
Performance
-59.49%
Year-To-Date
Performance
-60.81%
1 Year
Performance
-83.87%
Receive AKAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Akanda and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

AKAN Stock Chart for Saturday, May, 18, 2024

AKAN Chart by TradingView

Akanda Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.13$0.17
+30.26%		$0.58$0.16561.02 million shs$1.53 million
05/16/2024$0.10$0.13
+27.40%		$0.17$0.1082.35 million shs$1.17 million
05/15/2024$0.09$0.10
+18.18%		$0.11$0.0914.92 million shs$919,000.00
05/14/2024$0.09$0.09
-4.97%		$0.10$0.097.49 million shs$778,000.00
05/13/2024$0.10$0.09
-5.70%		$0.10$0.096.51 million shs$819,000.00
05/10/2024$0.09$0.10
+7.32%		$0.10$0.0912.89 million shs$868,000.00
05/09/2024$0.09$0.09
+2.69%		$0.10$0.094.60 million shs$809,000.00
05/08/2024$0.09$0.09
-1.55%		$0.09$0.093.15 million shs$788,000.00
05/07/2024$0.09$0.09
-0.55%		$0.09$0.095.77 million shs$800,000.00
05/06/2024$0.09$0.09
+0.55%		$0.09$0.098.35 million shs$804,000.00
05/03/2024$0.10$0.09
-6.60%		$0.10$0.0912.14 million shs$800,000.00
05/02/2024$0.12$0.10
-16.90%		$0.12$0.0918.15 million shs$857,000.00
05/01/2024$0.09$0.12
+25.38%		$0.15$0.11178.99 million shs$1.03 million
04/30/2024$0.09$0.09
+3.33%		$0.11$0.0926.93 million shs$822,000.00
04/29/2024$0.10$0.09
-12.62%		$0.12$0.0945.21 million shs$796,000.00
04/26/2024$0.09$0.10
+12.57%		$0.11$0.093.32 million shs$911,000.00
04/25/2024$0.09$0.09
+2.01%		$0.09$0.091.45 million shs$809,000.00
04/24/2024$0.09$0.09
-2.39%		$0.09$0.091.77 million shs$793,000.00
04/23/2024$0.09$0.09
+0.66%		$0.10$0.092.73 million shs$813,000.00
04/22/2024$0.09$0.09
-3.28%		$0.11$0.097.21 million shs$807,000.00
04/19/2024$0.09$0.09
+0.32%		$0.11$0.094.11 million shs$834,000.00
04/18/2024$0.10$0.09
-9.95%		$0.10$0.093.72 million shs$832,000.00
04/17/2024$0.10$0.10
+2.45%		$0.11$0.104.12 million shs$924,000.00
04/16/2024$0.11$0.10
-9.73%		$0.11$0.107.01 million shs$902,000.00
04/15/2024$0.15$0.11
-26.81%		$0.17$0.1114.95 million shs$999,000.00
04/12/2024$0.15$0.15
+2.25%		$0.19$0.1517.92 million shs$1.37 million
04/11/2024$0.12$0.15
+26.25%		$0.18$0.1249.17 million shs$1.34 million
04/10/2024$0.12$0.12
-0.91%		$0.13$0.122.09 million shs$1.06 million
04/09/2024$0.12$0.12
+0.50%		$0.13$0.112.93 million shs$1.07 million
04/08/2024$0.12$0.12
-1.96%		$0.13$0.121.90 million shs$1.06 million
04/05/2024$0.12$0.12
+1.24%		$0.13$0.121.88 million shs$1.04 million
04/04/2024$0.13$0.12
-4.35%		$0.13$0.113.34 million shs$1.03 million
04/03/2024$0.13$0.13
-0.86%		$0.14$0.114.58 million shs$1.07 million
04/02/2024$0.15$0.13
-13.55%		$0.14$0.124.77 million shs$1.08 million
04/01/2024$0.12$0.15
+26.59%		$0.15$0.1110.35 million shs$1.25 million
03/29/2024$0.12$0.12$0.27$0.1080.34 million shs$988,000.00
03/28/2024$0.16$0.12
-29.29%		$0.27$0.1079.78 million shs$988,000.00
03/27/2024$0.16$0.16
+0.18%		$0.17$0.151.20 million shs$1.40 million
03/26/2024$0.17$0.16
-0.24%		$0.20$0.152.05 million shs$1.39 million
03/25/2024$0.24$0.17
-32.24%		$0.17$0.142.87 million shs$1.40 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$0.21$0.24
+16.41%		$0.25$0.212.71 million shs$2.06 million
03/21/2024$0.20$0.21
+2.50%		$0.22$0.20485,264 shs$1.77 million
03/20/2024$0.18$0.20
+14.26%		$0.23$0.182.22 million shs$1.73 million
03/19/2024$0.17$0.18
+2.73%		$0.19$0.17552,895 shs$1.51 million
03/18/2024$0.17$0.17
+2.18%		$0.20$0.151.65 million shs$1.47 million
03/15/2024$0.16$0.17
+8.35%		$0.18$0.15735,056 shs$685,000.00
03/14/2024$0.16$0.16
-4.39%		$0.17$0.15233,083 shs$632,000.00
03/13/2024$0.16$0.16
+1.17%		$0.17$0.15257,061 shs$661,000.00
03/12/2024$0.18$0.16
-11.70%		$0.18$0.16325,652 shs$654,000.00
03/11/2024$0.18$0.18
+2.34%		$0.19$0.17203,375 shs$740,000.00
03/08/2024$0.18$0.18
+1.99%		$0.19$0.17368,246 shs$723,000.00
03/07/2024$0.18$0.18
-2.76%		$0.18$0.17180,076 shs$709,000.00
03/06/2024$0.20$0.18
-9.05%		$0.20$0.18973,387 shs$729,000.00
03/05/2024$0.21$0.20
-5.64%		$0.25$0.191.19 million shs$801,000.00
03/04/2024$0.22$0.21
-4.14%		$0.22$0.21581,147 shs$850,000.00
03/01/2024$0.26$0.22
-14.33%		$0.31$0.218.31 million shs$887,000.00
02/29/2024$0.27$0.26
-3.64%		$0.29$0.251.52 million shs$1.04 million
02/28/2024$0.28$0.27
-4.99%		$0.30$0.26163,833 shs$1.07 million
02/27/2024$0.29$0.28
-3.38%		$0.30$0.2871,724 shs$1.13 million
02/26/2024$0.29$0.29
-0.79%		$0.31$0.28177,325 shs$1.17 million
02/23/2024$0.30$0.29
-1.98%		$0.32$0.2969,999 shs$1.18 million
02/22/2024$0.30$0.30
-0.47%		$0.32$0.30120,672 shs$1.20 million
02/21/2024$0.29$0.30
+2.22%		$0.31$0.29137,888 shs$1.21 million
02/20/2024$0.30$0.29
-3.30%		$0.31$0.29167,940 shs$1.18 million
02/19/2024$0.30$0.30
+0.00%		$0.31$0.28280,600 shs$1.22 million
02/16/2024$0.29$0.30
+4.23%		$0.31$0.28260,826 shs$1.22 million

Related Companies:
This page (NASDAQ:AKAN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace