Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.620
+0.210 (4.76%)
At close: Mar 27, 2025, 4:00 PM
4.670
+0.050 (1.08%)
After-hours: Mar 27, 2025, 7:58 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.45 | 4.80 | 4.41 | 4.62 | 4.62 | 4.76% | 2,684,286 |
| Mar 26, 2025 | 4.52 | 4.53 | 4.32 | 4.41 | 4.41 | -2.43% | 772,844 |
| Mar 25, 2025 | 4.60 | 4.63 | 4.43 | 4.52 | 4.52 | -1.09% | 668,812 |
| Mar 24, 2025 | 4.57 | 4.65 | 4.51 | 4.57 | 4.57 | 2.47% | 858,824 |
| Mar 21, 2025 | 4.50 | 4.57 | 4.39 | 4.46 | 4.46 | -2.41% | 1,082,439 |
| Mar 20, 2025 | 4.35 | 5.02 | 4.33 | 4.57 | 4.57 | 5.30% | 3,413,347 |
| Mar 19, 2025 | 4.33 | 4.43 | 4.30 | 4.34 | 4.34 | 0.46% | 612,918 |
| Mar 18, 2025 | 4.46 | 4.50 | 4.31 | 4.32 | 4.32 | -1.59% | 911,828 |
| Mar 17, 2025 | 4.33 | 4.56 | 4.28 | 4.39 | 4.39 | -0.45% | 1,167,603 |
| Mar 14, 2025 | 4.38 | 4.46 | 4.33 | 4.41 | 4.41 | 2.56% | 497,822 |
| Mar 13, 2025 | 4.40 | 4.47 | 4.27 | 4.30 | 4.30 | -2.27% | 520,034 |
| Mar 12, 2025 | 4.45 | 4.63 | 4.34 | 4.40 | 4.40 | 1.62% | 735,678 |
| Mar 11, 2025 | 4.41 | 4.47 | 4.29 | 4.33 | 4.33 | -2.04% | 796,391 |
| Mar 10, 2025 | 4.64 | 4.69 | 4.35 | 4.42 | 4.42 | -7.14% | 1,063,818 |
| Mar 7, 2025 | 4.85 | 4.89 | 4.67 | 4.76 | 4.76 | -2.26% | 1,005,390 |
| Mar 6, 2025 | 4.88 | 5.03 | 4.84 | 4.87 | 4.87 | -3.18% | 906,669 |
| Mar 5, 2025 | 4.80 | 5.12 | 4.66 | 5.03 | 5.03 | 5.23% | 2,259,348 |
| Mar 4, 2025 | 4.71 | 4.89 | 4.64 | 4.78 | 4.78 | -1.44% | 1,219,293 |
| Mar 3, 2025 | 5.15 | 5.29 | 4.80 | 4.85 | 4.85 | -4.90% | 1,524,566 |
| Feb 28, 2025 | 5.11 | 5.20 | 4.97 | 5.10 | 5.10 | -0.78% | 1,123,373 |
| Feb 27, 2025 | 5.56 | 5.56 | 5.12 | 5.14 | 5.14 | -7.14% | 1,821,018 |
| Feb 26, 2025 | 5.41 | 5.58 | 5.21 | 5.54 | 5.54 | 3.46% | 1,581,805 |
| Feb 25, 2025 | 5.61 | 5.65 | 5.28 | 5.35 | 5.35 | -4.63% | 1,362,021 |
| Feb 24, 2025 | 5.90 | 5.91 | 5.51 | 5.61 | 5.61 | -4.75% | 1,524,792 |
| Feb 21, 2025 | 5.98 | 6.28 | 5.78 | 5.89 | 5.89 | 0.51% | 2,846,471 |
| Feb 20, 2025 | 5.79 | 5.90 | 5.67 | 5.86 | 5.86 | 1.21% | 1,547,954 |
| Feb 19, 2025 | 5.96 | 6.09 | 5.71 | 5.79 | 5.79 | -4.14% | 2,068,191 |
| Feb 18, 2025 | 6.33 | 6.40 | 5.95 | 6.04 | 6.04 | -4.28% | 2,125,478 |
| Feb 14, 2025 | 6.70 | 6.77 | 6.17 | 6.31 | 6.31 | -4.68% | 3,116,362 |
| Feb 13, 2025 | 6.41 | 6.83 | 6.38 | 6.62 | 6.62 | 4.58% | 3,031,595 |
| Feb 12, 2025 | 6.32 | 6.53 | 6.20 | 6.33 | 6.33 | -1.40% | 2,196,993 |
| Feb 11, 2025 | 6.45 | 6.80 | 6.40 | 6.42 | 6.42 | -2.87% | 4,536,103 |
| Feb 10, 2025 | 6.05 | 6.91 | 5.86 | 6.61 | 6.61 | 9.62% | 7,361,789 |
| Feb 7, 2025 | 6.02 | 6.47 | 5.82 | 6.03 | 6.03 | -3.52% | 8,775,640 |
| Feb 6, 2025 | 5.28 | 6.65 | 5.26 | 6.25 | 6.25 | 16.39% | 21,168,581 |
| Feb 5, 2025 | 4.67 | 5.69 | 4.57 | 5.37 | 5.37 | 45.92% | 69,873,084 |
| Feb 4, 2025 | 3.50 | 3.71 | 3.44 | 3.68 | 3.68 | 6.36% | 1,075,244 |
| Feb 3, 2025 | 3.55 | 3.56 | 3.42 | 3.46 | 3.46 | -5.21% | 1,140,598 |
| Jan 31, 2025 | 3.82 | 3.86 | 3.64 | 3.65 | 3.65 | -4.45% | 611,283 |
| Jan 30, 2025 | 3.72 | 3.88 | 3.70 | 3.82 | 3.82 | 3.24% | 871,646 |
| Jan 29, 2025 | 3.73 | 3.78 | 3.64 | 3.70 | 3.70 | -1.33% | 849,480 |
| Jan 28, 2025 | 3.72 | 3.80 | 3.67 | 3.75 | 3.75 | 0.81% | 470,175 |
| Jan 27, 2025 | 3.85 | 3.89 | 3.69 | 3.72 | 3.72 | -3.88% | 646,746 |
| Jan 24, 2025 | 3.87 | 3.95 | 3.82 | 3.87 | 3.87 | - | 507,742 |
| Jan 23, 2025 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 0.26% | 472,308 |
| Jan 22, 2025 | 3.90 | 3.93 | 3.83 | 3.86 | 3.86 | -1.03% | 644,698 |
| Jan 21, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 677,881 |
| Jan 17, 2025 | 4.00 | 4.04 | 3.84 | 3.85 | 3.85 | -2.78% | 778,112 |
| Jan 16, 2025 | 3.97 | 4.01 | 3.90 | 3.96 | 3.96 | -0.25% | 664,601 |
| Jan 15, 2025 | 4.03 | 4.08 | 3.92 | 3.97 | 3.97 | 0.25% | 410,340 |