Free Trial

Akanda (AKAN) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free AKAN Stock Alerts
$0.17
+0.04 (+30.26%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Akanda Stock Price Performance

5 Day
Performance
+96.14%
1 Month
Performance
+82.84%
3 Month
Performance
-43.11%
6 Month
Performance
-59.49%
Year-To-Date
Performance
-60.81%
1 Year
Performance
-82.49%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

AKAN Stock Chart for Monday, May, 20, 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: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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

Related Companies:
This page (NASDAQ:AKAN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Dems have chosen Biden replacement?
Paradigm Press
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits