Free Trial

Akanda (AKAN) Stock Chart & Stock Price History

→ Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (From GoldenCrest Metals) (Ad)
Free AKAN Stock Alerts
$0.09
0.00 (0.00%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Akanda Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
-62.26%
3 Month
Performance
-77.53%
6 Month
Performance
-80.16%
Year-To-Date
Performance
-79.14%
1 Year
Performance
-91.65%
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 GoldenCrest Metals
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.
Learn More Now

AKAN Stock Chart for Wednesday, April, 24, 2024

AKAN Chart by TradingView

Akanda Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars (Ad)

Big Banks have declared war on your wallet. But it's not too late to fight back. Discover how to protect your assets from their latest maneuver.

Learn More Now
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
02/15/2024$0.28$0.29
+3.96%		$0.30$0.28270,249 shs$1.17 million
02/14/2024$0.28$0.28
-1.41%		$0.31$0.28230,829 shs$1.13 million
02/13/2024$0.38$0.28
-25.26%		$0.48$0.262.81 million shs$1.15 million
02/12/2024$0.32$0.38
+18.23%		$0.38$0.31467,139 shs$1.53 million
02/09/2024$0.36$0.32
-10.72%		$0.37$0.31336,729 shs$1.30 million
02/08/2024$0.31$0.36
+16.13%		$0.42$0.361.07 million shs$1.45 million
02/07/2024$0.35$0.31
-11.17%		$0.34$0.31131,622 shs$1.25 million
02/06/2024$0.32$0.35
+8.32%		$0.37$0.32692,914 shs$1.41 million
02/05/2024$0.39$0.32
-18.12%		$0.37$0.28936,530 shs$1.30 million
02/02/2024$0.41$0.39
-3.08%		$0.71$0.3512.73 million shs$1.59 million
02/01/2024$0.39$0.41
+4.10%		$0.44$0.37641,576 shs$1.64 million
01/31/2024$0.39$0.39$0.40$0.3727,042 shs$1.57 million
01/30/2024$0.40$0.39
-1.76%		$0.39$0.3820,851 shs$1.57 million
01/29/2024$0.41$0.40
-3.15%		$0.41$0.3726,477 shs$1.60 million
01/26/2024$0.39$0.41
+6.27%		$0.41$0.3916,470 shs$1.40 million
01/25/2024$0.41$0.39
-5.70%		$0.41$0.3822,346 shs$1.31 million
01/24/2024$0.38$0.41
+9.07%		$0.41$0.38112,709 shs$1.39 million
01/23/2024$0.37$0.38
+1.00%		$0.40$0.376,539 shs$1.28 million

Related Companies:
This page (NASDAQ:AKAN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry