Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.950
+0.140 (2.91%)
At close: Oct 31, 2025, 4:00 PM EDT
5.03
+0.08 (1.62%)
After-hours: Oct 31, 2025, 7:56 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.81 | 5.00 | 4.78 | 4.95 | 4.95 | 2.91% | 1,259,394 |
| Oct 30, 2025 | 4.95 | 4.96 | 4.79 | 4.81 | 4.81 | -2.83% | 1,064,927 |
| Oct 29, 2025 | 5.03 | 5.05 | 4.90 | 4.95 | 4.95 | -1.20% | 1,095,951 |
| Oct 28, 2025 | 5.08 | 5.13 | 4.98 | 5.01 | 5.01 | -1.57% | 723,819 |
| Oct 27, 2025 | 5.25 | 5.26 | 5.09 | 5.09 | 5.09 | -3.05% | 912,961 |
| Oct 24, 2025 | 5.13 | 5.29 | 5.10 | 5.25 | 5.25 | 2.74% | 1,050,034 |
| Oct 23, 2025 | 5.05 | 5.20 | 5.01 | 5.11 | 5.11 | 1.19% | 1,231,359 |
| Oct 22, 2025 | 5.11 | 5.18 | 4.90 | 5.05 | 5.05 | -1.75% | 1,448,828 |
| Oct 21, 2025 | 5.35 | 5.35 | 5.14 | 5.14 | 5.14 | -3.56% | 950,395 |
| Oct 20, 2025 | 5.24 | 5.40 | 5.21 | 5.33 | 5.33 | 1.72% | 954,357 |
| Oct 17, 2025 | 5.27 | 5.33 | 5.17 | 5.24 | 5.24 | -0.95% | 830,242 |
| Oct 16, 2025 | 5.60 | 5.73 | 5.27 | 5.29 | 5.29 | -6.04% | 1,215,852 |
| Oct 15, 2025 | 5.56 | 5.93 | 5.37 | 5.63 | 5.63 | 2.55% | 3,387,932 |
| Oct 14, 2025 | 5.30 | 5.56 | 5.17 | 5.49 | 5.49 | 1.67% | 1,682,469 |
| Oct 13, 2025 | 5.53 | 5.54 | 5.21 | 5.40 | 5.40 | 1.89% | 1,310,963 |
| Oct 10, 2025 | 6.03 | 6.04 | 5.29 | 5.30 | 5.30 | -13.68% | 3,714,906 |
| Oct 9, 2025 | 6.30 | 6.67 | 6.11 | 6.14 | 6.14 | 0.66% | 4,010,984 |
| Oct 8, 2025 | 6.18 | 6.18 | 5.92 | 6.10 | 6.10 | -1.13% | 2,056,927 |
| Oct 7, 2025 | 5.82 | 6.51 | 5.81 | 6.17 | 6.17 | 6.20% | 3,664,054 |
| Oct 6, 2025 | 5.70 | 5.86 | 5.60 | 5.81 | 5.81 | 2.83% | 1,490,669 |
| Oct 3, 2025 | 5.70 | 5.91 | 5.58 | 5.65 | 5.65 | -0.53% | 1,560,921 |
| Oct 2, 2025 | 5.73 | 5.94 | 5.55 | 5.68 | 5.68 | -0.87% | 1,588,970 |
| Oct 1, 2025 | 5.95 | 5.95 | 5.72 | 5.73 | 5.73 | -3.86% | 1,569,284 |
| Sep 30, 2025 | 6.15 | 6.15 | 5.68 | 5.96 | 5.96 | -4.33% | 3,774,806 |
| Sep 29, 2025 | 5.51 | 6.43 | 5.50 | 6.23 | 6.23 | 28.19% | 13,206,013 |
| Sep 26, 2025 | 4.95 | 4.99 | 4.84 | 4.86 | 4.86 | -1.82% | 670,281 |
| Sep 25, 2025 | 5.16 | 5.16 | 4.92 | 4.95 | 4.95 | -4.44% | 765,740 |
| Sep 24, 2025 | 5.02 | 5.24 | 5.01 | 5.18 | 5.18 | 2.98% | 927,559 |
| Sep 23, 2025 | 5.02 | 5.29 | 5.00 | 5.03 | 5.03 | - | 1,427,406 |
| Sep 22, 2025 | 5.07 | 5.11 | 4.99 | 5.03 | 5.03 | -1.18% | 691,262 |
| Sep 19, 2025 | 5.13 | 5.19 | 5.06 | 5.09 | 5.09 | -1.74% | 816,441 |
| Sep 18, 2025 | 5.03 | 5.31 | 5.03 | 5.18 | 5.18 | 3.81% | 1,205,721 |
| Sep 17, 2025 | 4.98 | 5.14 | 4.94 | 4.99 | 4.99 | -0.20% | 923,248 |
| Sep 16, 2025 | 4.97 | 5.09 | 4.93 | 5.00 | 5.00 | 0.60% | 571,963 |
| Sep 15, 2025 | 4.87 | 5.03 | 4.87 | 4.97 | 4.97 | 2.05% | 653,866 |
| Sep 12, 2025 | 4.96 | 4.97 | 4.87 | 4.87 | 4.87 | -1.22% | 654,870 |
| Sep 11, 2025 | 4.94 | 5.07 | 4.90 | 4.93 | 4.93 | -0.80% | 847,906 |
| Sep 10, 2025 | 5.08 | 5.09 | 4.95 | 4.97 | 4.97 | -1.58% | 664,055 |
| Sep 9, 2025 | 4.85 | 5.11 | 4.80 | 5.05 | 5.05 | 4.34% | 932,988 |
| Sep 8, 2025 | 4.91 | 4.92 | 4.79 | 4.84 | 4.84 | -1.43% | 633,400 |
| Sep 5, 2025 | 4.83 | 4.95 | 4.80 | 4.91 | 4.91 | 1.66% | 819,598 |
| Sep 4, 2025 | 4.89 | 4.93 | 4.75 | 4.83 | 4.83 | -1.63% | 809,824 |
| Sep 3, 2025 | 5.23 | 5.24 | 4.88 | 4.91 | 4.91 | -5.03% | 1,284,779 |
| Sep 2, 2025 | 5.19 | 5.38 | 5.14 | 5.17 | 5.17 | -4.61% | 1,391,083 |
| Aug 29, 2025 | 5.53 | 5.56 | 5.32 | 5.42 | 5.42 | -3.56% | 1,453,100 |
| Aug 28, 2025 | 5.38 | 5.77 | 5.32 | 5.62 | 5.62 | 5.44% | 2,373,612 |
| Aug 27, 2025 | 5.30 | 5.39 | 5.16 | 5.33 | 5.33 | 0.57% | 1,242,903 |
| Aug 26, 2025 | 5.30 | 5.33 | 5.17 | 5.30 | 5.30 | 1.34% | 1,343,682 |
| Aug 25, 2025 | 5.01 | 5.25 | 5.00 | 5.23 | 5.23 | 4.81% | 2,526,653 |
| Aug 22, 2025 | 4.83 | 5.06 | 4.76 | 4.99 | 4.99 | 4.39% | 1,363,746 |