Free Trial

Akanda (AKAN) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free AKAN Stock Alerts
$0.30
+0.17 (+126.42%)
(As of 10:46 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Akanda Stock Price Performance

5 Day
Performance
+219.35%
1 Month
Performance
+200.10%
3 Month
Performance
+3.36%
6 Month
Performance
-26.40%
Year-To-Date
Performance
-28.80%
1 Year
Performance
-70.69%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

AKAN Stock Chart for Friday, May, 17, 2024

AKAN Chart by TradingView

Akanda Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/22/2024$0.21$0.24
+16.41%		$0.25$0.212.71 million shs$2.06 million
Why Is Gold On a MASSIVE rally? (Ad)

Gold has been on a tear this year. The yellow metal has hit an all-time high of $2,4231.29 recently and the rally could be far from over. From central banks to even Costco customers, it seems everyone is buying gold these days. With Wall Street watching the gold space carefully, now is a perfect time to pay attention to this stock.

This Little known Company is a uniquely structured for profit
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
348 million Americans lives to END as we know it?
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
A ‘DeFi Summer’ Projected!
Crypto 101 Media