a.k.a. Brands Holding Corp.AKANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.97 | $10.97 | $10.97 | $10.97 | 53 |
| 1/30/2026 | $11.10 | $11.37 | $10.73 | $10.96 | 9,700 |
| 1/29/2026 | $11.00 | $11.47 | $11.00 | $11.33 | 1,000 |
| 1/28/2026 | $11.87 | $11.87 | $10.96 | $11.18 | 4,900 |
| 1/27/2026 | $11.86 | $11.98 | $11.86 | $11.98 | 719 |
| 1/26/2026 | $11.80 | $12.29 | $11.56 | $11.70 | 4,700 |
| 1/23/2026 | $12.07 | $12.27 | $11.34 | $12.27 | 3,803 |
| 1/22/2026 | $12.00 | $12.28 | $11.83 | $11.83 | 5,800 |
| 1/21/2026 | $11.75 | $12.28 | $11.75 | $12.28 | 3,812 |
| 1/20/2026 | $11.55 | $12.28 | $11.50 | $11.79 | 5,210 |
| 1/16/2026 | $11.51 | $12.29 | $11.51 | $11.90 | 3,100 |
| 1/15/2026 | $11.35 | $12.04 | $11.25 | $11.80 | 6,300 |
| 1/14/2026 | $11.74 | $11.82 | $10.80 | $11.05 | 4,145 |
| 1/13/2026 | $12.26 | $12.26 | $11.60 | $11.78 | 4,301 |
| 1/12/2026 | $11.34 | $12.21 | $11.13 | $12.21 | 4,121 |
| 1/9/2026 | $11.65 | $11.75 | $11.45 | $11.45 | 1,600 |
| 1/8/2026 | $11.36 | $11.62 | $11.00 | $11.51 | 6,300 |
| 1/7/2026 | $10.84 | $12.12 | $10.84 | $11.78 | 11,932 |
| 1/6/2026 | $11.12 | $11.14 | $10.89 | $11.14 | 1,036 |
| 1/5/2026 | $10.93 | $11.39 | $10.93 | $11.23 | 3,400 |
| 1/2/2026 | $10.61 | $10.97 | $10.40 | $10.61 | 4,200 |
| 12/31/2025 | $11.20 | $11.20 | $10.70 | $10.70 | 3,321 |
| 12/30/2025 | $11.00 | $11.12 | $11.00 | $11.12 | 2,112 |
| 12/29/2025 | $10.94 | $11.16 | $10.94 | $11.08 | 2,006 |
| 12/26/2025 | $11.18 | $11.46 | $10.65 | $11.37 | 2,800 |
| 12/24/2025 | $10.95 | $11.58 | $10.89 | $11.57 | 7,900 |
| 12/23/2025 | $10.86 | $10.99 | $10.86 | $10.86 | 1,407 |
| 12/22/2025 | $10.76 | $11.00 | $10.25 | $10.78 | 5,900 |
| 12/19/2025 | $10.97 | $11.03 | $10.29 | $10.83 | 11,300 |
| 12/18/2025 | $11.01 | $11.09 | $11.01 | $11.09 | 1,200 |
| 12/17/2025 | $10.81 | $10.99 | $10.81 | $10.99 | 1,213 |
| 12/16/2025 | $11.41 | $12.03 | $10.88 | $11.10 | 3,042 |
| 12/15/2025 | $11.69 | $11.69 | $11.46 | $11.56 | 1,409 |
| 12/12/2025 | $11.58 | $11.74 | $11.25 | $11.74 | 6,800 |
| 12/11/2025 | $11.19 | $12.00 | $11.19 | $11.80 | 3,352 |
| 12/10/2025 | $11.00 | $11.62 | $10.63 | $11.34 | 12,926 |
| 12/9/2025 | $11.33 | $11.71 | $10.99 | $11.07 | 18,656 |
| 12/8/2025 | $10.59 | $10.90 | $10.59 | $10.90 | 82,700 |
| 12/5/2025 | $10.77 | $11.16 | $10.61 | $10.61 | 3,800 |
| 12/4/2025 | $10.40 | $11.05 | $10.40 | $11.05 | 4,300 |
| 12/3/2025 | $11.76 | $12.00 | $11.05 | $11.20 | 6,506 |
| 12/2/2025 | $13.35 | $13.35 | $11.52 | $11.75 | 23,818 |
| 12/1/2025 | $13.91 | $14.03 | $13.58 | $13.58 | 1,600 |
| 11/28/2025 | $13.44 | $14.22 | $13.44 | $14.22 | 3,906 |
| 11/26/2025 | $13.99 | $14.05 | $13.33 | $13.73 | 3,714 |
| 11/25/2025 | $12.77 | $14.39 | $12.77 | $13.88 | 19,636 |
| 11/24/2025 | $12.76 | $13.43 | $12.60 | $12.88 | 6,600 |
| 11/21/2025 | $13.17 | $13.29 | $12.30 | $13.20 | 5,919 |
| 11/20/2025 | $12.52 | $12.98 | $12.33 | $12.97 | 3,809 |
| 11/19/2025 | $12.13 | $12.47 | $12.04 | $12.46 | 6,000 |
| 11/18/2025 | $12.18 | $12.40 | $11.52 | $12.35 | 11,600 |
| 11/17/2025 | $12.21 | $12.60 | $12.16 | $12.18 | 4,129 |
| 11/14/2025 | $12.68 | $13.49 | $12.47 | $12.76 | 7,000 |
| 11/13/2025 | $12.46 | $12.70 | $12.46 | $12.50 | 4,800 |
| 11/12/2025 | $13.70 | $13.70 | $12.28 | $12.46 | 31,411 |
| 11/11/2025 | $13.46 | $14.24 | $13.00 | $13.95 | 21,400 |
| 11/10/2025 | $13.34 | $13.65 | $12.49 | $13.65 | 20,528 |
| 11/7/2025 | $12.19 | $13.49 | $11.74 | $13.05 | 14,217 |
| 11/6/2025 | $11.40 | $13.04 | $11.00 | $12.63 | 17,315 |
| 11/5/2025 | $11.50 | $12.99 | $11.50 | $12.60 | 14,000 |
| 11/4/2025 | $11.65 | $12.85 | $11.65 | $12.11 | 15,632 |