Singapore markets closed

Akanda Corp. (AKAN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0000-0.1400 (-6.54%)
At close: 04:00PM EDT
2.0500 +0.05 (+2.50%)
After hours: 07:30PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20242.13002.17001.95502.00002.0000146,100
18 Jul 20242.25002.32002.13002.14002.1400202,800
17 Jul 20242.21002.41002.21002.31002.3100229,600
16 Jul 20242.28002.29002.20002.24002.2400123,900
15 Jul 20242.23002.35002.17002.27002.2700358,700
12 Jul 20242.16002.54002.16002.25002.25001,892,500
11 Jul 20242.27002.28002.16002.18002.180088,300
10 Jul 20242.24002.30002.20002.22002.220039,600
09 Jul 20242.20002.35002.20002.25002.250080,400
08 Jul 20242.19002.29002.18002.27002.270060,400
05 Jul 20242.19002.26002.17002.19002.190052,800
03 Jul 20242.21002.30002.20002.23002.2300110,600
02 Jul 20242.24002.29002.23002.23002.230032,600
01 Jul 20242.31002.31002.21002.26002.260066,300
28 Jun 20242.36002.39702.26002.31002.3100108,200
27 Jun 20242.40002.40002.35002.40002.400051,800
26 Jun 20242.35002.48002.33002.35002.3500304,800
25 Jun 20242.32002.45002.32002.39002.3900167,500
24 Jun 20242.36002.40002.30002.35002.3500137,300
21 Jun 20242.50002.88002.28202.34002.34001,400,000
20 Jun 20242.21002.63002.21002.28002.2800925,900
18 Jun 20242.34002.34002.16002.23002.2300151,000
17 Jun 20242.38002.45002.17002.27002.270092,500
14 Jun 20242.44002.70002.37002.40002.4000248,800
13 Jun 20242.41002.58902.34102.52002.5200176,900
12 Jun 20242.48002.80002.37102.45002.4500451,800
11 Jun 20242.95003.08002.31002.62002.62002,784,100
10 Jun 20242.25002.85002.12002.71002.71001,807,500
07 Jun 20242.43002.47002.20002.22002.2200186,600
06 Jun 20242.41002.52002.40002.46002.460095,700
05 Jun 20242.53002.55502.24002.44002.4400245,500
04 Jun 20242.60002.73002.51002.51002.5100216,900
03 Jun 20242.65002.74002.50002.65002.6500230,900
31 May 20242.84002.95502.53002.60002.6000256,900
30 May 20242.86003.09002.79002.87002.8700366,700
29 May 20243.39003.39002.93002.99002.9900559,900
28 May 20243.55003.67003.21003.52003.52001,118,500
24 May 20245.17005.66003.03004.11004.110039,048,400
23 May 20242.90003.09602.33002.39002.39001,131,800
23 May 20241:40 Stock split
22 May 20243.72004.00003.40003.68003.68001,110,453
21 May 20244.24004.36003.60003.72003.72001,115,613
20 May 20245.92005.92004.40005.36005.36001,945,838
17 May 202412.680023.76006.24006.92006.920014,168,563
16 May 20244.08006.88003.88005.32005.32002,307,958
15 May 20243.52004.24003.52004.16004.1600397,468
14 May 20243.64003.88003.40003.52003.5200220,245
13 May 20243.76003.92003.64003.72003.7200175,798
10 May 20243.60004.08003.44003.92003.9200343,583
09 May 20243.64003.96003.56003.68003.6800121,460
08 May 20243.60003.68003.56003.56003.560097,368
07 May 20243.44003.76003.44003.64003.6400147,658
06 May 20243.76003.76003.52003.64003.6400216,605
03 May 20243.72003.88003.60003.64003.6400314,243
02 May 20244.16004.60003.76003.88003.8800486,405
01 May 20245.60005.92004.32004.68004.68004,535,213
30 Apr 20243.52004.52003.40003.72003.7200764,203
29 Apr 20244.88004.92003.56003.60003.60001,132,820
26 Apr 20243.60004.20003.56004.12004.120093,233
25 Apr 20243.60003.68003.44003.68003.680040,033
24 Apr 20243.60003.68003.52003.60003.600045,205
23 Apr 20243.68003.88003.56003.68003.680071,240
22 Apr 20244.20004.36003.60003.64003.6400182,720
19 Apr 20243.72004.40003.72003.76003.7600112,473
18 Apr 20243.92004.08003.64003.76003.760094,055
17 Apr 20244.00004.36003.92004.20004.2000109,563
16 Apr 20244.40004.52003.84004.08004.0800177,403
15 Apr 20246.36006.80004.44004.52004.5200376,663
12 Apr 20247.12007.52006.00006.16006.1600457,645
11 Apr 20244.80007.20004.80006.04006.04001,231,808
10 Apr 20244.84005.08004.64004.80004.800052,653
09 Apr 20244.64005.16004.56004.84004.840074,235
08 Apr 20244.88005.20004.80004.80004.800047,523
05 Apr 20244.92005.00004.60004.92004.920048,303
04 Apr 20244.48005.20004.48004.80004.800085,270
03 Apr 20245.12005.40004.48005.08005.0800123,805
02 Apr 20245.56005.56004.60005.12005.1200121,268
01 Apr 20245.20006.00004.48005.92005.9200260,065
28 Mar 202410.000010.80004.16004.68004.68001,993,430
27 Mar 20246.00006.80006.00006.60006.600031,365
26 Mar 20246.00007.92006.00006.60006.600051,253
25 Mar 20246.60006.64005.68006.60006.600072,413
22 Mar 20249.000010.00008.20009.76009.760067,963
21 Mar 20248.36008.68007.80008.36008.360012,793
20 Mar 20247.40009.20007.04008.16008.160055,835
19 Mar 20246.80007.40006.60007.12007.120014,230
18 Mar 20246.40007.92006.12006.96006.960041,403
15 Mar 20246.20007.20006.04006.80006.800018,923
14 Mar 20246.60006.68006.00006.28006.28005,843
13 Mar 20246.40006.60006.04006.56006.56006,445
12 Mar 20247.08007.28006.40006.48006.48008,203
11 Mar 20246.80007.60006.80007.36007.36005,088
08 Mar 20247.16007.44006.80007.20007.20009,225
07 Mar 20247.12007.36006.88007.08007.08004,503
06 Mar 20248.08008.08007.00007.24007.240024,928
05 Mar 20248.480010.00007.76007.80007.800029,913
04 Mar 20248.80008.80008.24008.44008.440015,255
01 Mar 202412.000012.20008.24008.80008.8000208,705
29 Feb 202411.200011.560010.040010.280010.280053,125
28 Feb 202410.800012.000010.440010.680010.68004,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...