5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-28.35%
3 MONTH PERFORMANCE
-82.33%
6 MONTH PERFORMANCE
-95.47%
YEAR-TO-DATE PERFORMANCE
-60.26%
1 YEAR PERFORMANCE
-96.53%
Akanda Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.88 | $0.91 (4.25%) | $0.99 | $0.88 | 21.69 K | $378.10 K |
| 02/17/2026 | $0.88 | $0.94 (6.7%) | $1.00 | $0.87 | 64.52 K | $378.14 K |
| 02/13/2026 | $0.86 | $0.90 (3.99%) | $0.95 | $0.85 | 55.30 K | $360.99 K |
| 02/12/2026 | $0.97 | $0.89 (-8.11%) | $0.97 | $0.84 | 71.73 K | $358.41 K |
| 02/11/2026 | $1.02 | $0.95 (-6.86%) | $1.04 | $0.90 | 82.80 K | $382.57 K |
| 02/10/2026 | $0.95 | $0.98 (4.15%) | $1.07 | $0.94 | 126.70 K | $396.35 K |
| 02/09/2026 | $0.99 | $0.93 (-5.77%) | $1.00 | $0.93 | 78.00 K | $374.52 K |
| 02/06/2026 | $0.93 | $0.96 (3.21%) | $1.02 | $0.91 | 117.30 K | $386.60 K |
| 02/05/2026 | $1.14 | $0.90 (-20.81%) | $1.15 | $0.89 | 384.80 K | $363.56 K |
| 02/04/2026 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.09 | 207.50 K | $471.17 K |
| 02/03/2026 | $1.19 | $1.16 (-2.52%) | $1.26 | $1.14 | 163.80 K | $467.14 K |
| 02/02/2026 | $1.27 | $1.17 (-7.87%) | $1.29 | $1.14 | 223.20 K | $471.17 K |
| 01/30/2026 | $1.37 | $1.28 (-6.57%) | $1.41 | $1.26 | 386.60 K | $515.47 K |
| 01/29/2026 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.35 | 263.61 K | $555.74 K |
| 01/28/2026 | $1.58 | $1.53 (-3.16%) | $1.70 | $1.42 | 421.60 K | $616.14 K |
| 01/27/2026 | $1.77 | $1.54 (-12.99%) | $1.78 | $1.37 | 647.40 K | $620.17 K |
| 01/26/2026 | $1.65 | $1.81 (9.7%) | $2.01 | $1.46 | 1.05 M | $728.90 K |
| 01/23/2026 | $1.41 | $1.50 (6.38%) | $1.70 | $1.41 | 841.60 K | $604.06 K |
| 01/22/2026 | $1.36 | $1.35 (-0.74%) | $1.48 | $1.24 | 689.20 K | $543.66 K |
| 01/21/2026 | $1.59 | $1.44 (-9.43%) | $1.60 | $1.30 | 1.37 M | $579.90 K |
| 01/20/2026 | $1.32 | $1.80 (36.36%) | $2.25 | $1.24 | 33.60 M | $724.87 K |
| 01/16/2026 | $1.27 | $1.27 (0%) | $1.37 | $1.22 | 338.74 K | $511.44 K |
| 01/15/2026 | $1.53 | $1.31 (-14.38%) | $1.62 | $1.19 | 898.92 K | $527.55 K |
| 01/14/2026 | $1.84 | $1.62 (-11.96%) | $1.84 | $1.62 | 455.31 K | $652.39 K |
| 01/13/2026 | $2.59 | $1.97 (-23.94%) | $2.60 | $1.86 | 1.05 M | $793.33 K |
| 01/12/2026 | $2.75 | $2.63 (-4.36%) | $3.40 | $2.33 | 3.59 M | $1.06 M |
| 01/09/2026 | $2.35 | $2.45 (4.26%) | $2.55 | $2.25 | 285.07 K | $986.63 K |
| 01/08/2026 | $2.48 | $2.35 (-5.24%) | $2.73 | $2.34 | 457.44 K | $946.36 K |
| 01/07/2026 | $2.56 | $2.76 (7.81%) | $2.85 | $2.40 | 273.51 K | $1.11 M |
| 01/06/2026 | $2.60 | $2.64 (1.54%) | $2.68 | $2.31 | 154.78 K | $1.06 M |
| 01/05/2026 | $2.48 | $2.70 (8.87%) | $2.90 | $2.20 | 463.08 K | $1.09 M |
| 01/02/2026 | $2.25 | $2.46 (9.33%) | $2.50 | $2.21 | 326.88 K | $990.66 K |
| 12/31/2025 | $2.29 | $2.29 (0%) | $2.34 | $2.20 | 58.22 K | $922.20 K |
| 12/30/2025 | $2.36 | $2.35 (-0.42%) | $2.41 | $2.21 | 193.83 K | $946.36 K |
| 12/29/2025 | $2.69 | $2.38 (-11.52%) | $3.18 | $2.25 | 696.40 K | $958.45 K |
| 12/26/2025 | $2.54 | $2.25 (-11.42%) | $2.54 | $2.08 | 211.35 K | $906.09 K |
| 12/24/2025 | $2.65 | $2.51 (-5.28%) | $2.71 | $2.43 | 156.32 K | $1.01 M |
| 12/23/2025 | $2.91 | $2.81 (-3.44%) | $2.93 | $2.46 | 461.81 K | $1.13 M |
| 12/22/2025 | $3.05 | $3.17 (3.93%) | $3.23 | $2.87 | 324.17 K | $1.28 M |
| 12/19/2025 | $3.50 | $3.07 (-12.29%) | $3.63 | $2.96 | 909.99 K | $1.24 M |
| 12/18/2025 | $4.29 | $3.42 (-20.28%) | $4.87 | $3.30 | 2.49 M | $1.38 M |
| 12/17/2025 | $4.38 | $3.70 (-15.53%) | $5.30 | $3.62 | 4.82 M | $1.49 M |
| 12/16/2025 | $3.35 | $3.73 (11.34%) | $3.99 | $3.22 | 333.28 K | $1.50 M |
| 12/15/2025 | $4.24 | $3.63 (-14.39%) | $4.25 | $3.26 | 663.36 K | $1.46 M |
| 12/12/2025 | $5.65 | $4.70 (-16.81%) | $6.15 | $4.00 | 12.03 M | $1.89 M |
| 12/11/2025 | $4.03 | $3.93 (-2.48%) | $4.04 | $3.70 | 627.89 K | $1.58 M |
| 12/10/2025 | $4.10 | $4.10 (0%) | $4.15 | $3.81 | 66.28 K | $1.65 M |
| 12/09/2025 | $4.20 | $4.16 (-0.95%) | $4.33 | $3.93 | 101.36 K | $1.68 M |
| 12/08/2025 | $4.41 | $4.51 (2.27%) | $4.79 | $4.06 | 355.02 K | $1.82 M |
| 12/05/2025 | $6.05 | $4.69 (-22.48%) | $6.70 | $4.25 | 6.19 M | $1.89 M |
| 12/04/2025 | $4.95 | $4.73 (-4.44%) | $5.20 | $4.70 | 2.42 M | $1.90 M |
| 12/03/2025 | $5.05 | $5.05 (0%) | $5.20 | $4.88 | 30.24 K | $2.03 M |
| 12/02/2025 | $4.95 | $5.05 (2.02%) | $5.10 | $4.66 | 32.82 K | $2.03 M |
| 12/01/2025 | $5.00 | $4.88 (-2.4%) | $5.05 | $4.66 | 31.71 K | $1.97 M |
| 11/28/2025 | $5.50 | $5.15 (-6.36%) | $5.60 | $4.96 | 38.08 K | $2.07 M |
| 11/26/2025 | $5.25 | $5.35 (1.9%) | $5.65 | $5.15 | 33.26 K | $2.15 M |
| 11/25/2025 | $4.88 | $5.10 (4.51%) | $5.30 | $4.83 | 61.50 K | $2.05 M |
| 11/24/2025 | $4.50 | $4.87 (8.22%) | $5.35 | $4.50 | 44.18 K | $1.96 M |
| 11/21/2025 | $4.55 | $4.48 (-1.54%) | $4.76 | $4.40 | 22.41 K | $1.80 M |
| 11/20/2025 | $4.50 | $4.59 (2%) | $4.80 | $4.50 | 16.97 K | $1.85 M |
| 11/19/2025 | $4.91 | $4.62 (-5.91%) | $5.00 | $4.40 | 38.44 K | $1.86 M |
| 11/18/2025 | $5.05 | $5.15 (1.98%) | $5.25 | $4.88 | 36.55 K | $2.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
