Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
3.920
-0.140 (-3.45%)
At close: Feb 2, 2026, 4:00 PM EST
3.970
+0.050 (1.28%)
Pre-market: Feb 3, 2026, 4:00 AM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.01 | 4.03 | 3.88 | 3.92 | 3.92 | -3.45% | 1,384,427 |
| Jan 30, 2026 | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | -2.87% | 1,506,986 |
| Jan 29, 2026 | 4.33 | 4.34 | 4.13 | 4.18 | 4.18 | -3.24% | 833,853 |
| Jan 28, 2026 | 4.45 | 4.47 | 4.31 | 4.32 | 4.32 | -2.26% | 1,109,212 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.32 | 4.42 | 4.42 | 2.31% | 592,974 |
| Jan 26, 2026 | 4.41 | 4.42 | 4.31 | 4.32 | 4.32 | -2.48% | 610,852 |
| Jan 23, 2026 | 4.34 | 4.49 | 4.29 | 4.43 | 4.43 | 2.31% | 1,112,769 |
| Jan 22, 2026 | 4.25 | 4.40 | 4.24 | 4.33 | 4.33 | 2.12% | 1,059,775 |
| Jan 21, 2026 | 4.12 | 4.28 | 4.12 | 4.24 | 4.24 | 2.42% | 1,140,066 |
| Jan 20, 2026 | 4.16 | 4.17 | 4.03 | 4.14 | 4.14 | -2.13% | 1,827,460 |
| Jan 16, 2026 | 4.28 | 4.28 | 4.19 | 4.23 | 4.23 | -0.24% | 1,015,597 |
| Jan 15, 2026 | 4.24 | 4.31 | 4.18 | 4.24 | 4.24 | -0.47% | 785,673 |
| Jan 14, 2026 | 4.24 | 4.27 | 4.19 | 4.26 | 4.26 | 0.47% | 819,045 |
| Jan 13, 2026 | 4.27 | 4.29 | 4.22 | 4.24 | 4.24 | -0.47% | 675,869 |
| Jan 12, 2026 | 4.21 | 4.38 | 4.15 | 4.26 | 4.26 | 0.71% | 769,446 |
| Jan 9, 2026 | 4.38 | 4.39 | 4.23 | 4.23 | 4.23 | -0.94% | 978,228 |
| Jan 8, 2026 | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | 0.71% | 1,342,456 |
| Jan 7, 2026 | 4.26 | 4.28 | 4.18 | 4.24 | 4.24 | - | 956,373 |
| Jan 6, 2026 | 4.28 | 4.30 | 4.12 | 4.24 | 4.24 | -0.93% | 1,235,501 |
| Jan 5, 2026 | 4.36 | 4.37 | 4.22 | 4.28 | 4.28 | -1.38% | 1,370,747 |
| Jan 2, 2026 | 4.31 | 4.43 | 4.28 | 4.34 | 4.34 | 2.84% | 1,280,106 |
| Dec 31, 2025 | 4.24 | 4.32 | 4.17 | 4.22 | 4.22 | -0.94% | 1,057,910 |
| Dec 30, 2025 | 4.32 | 4.46 | 4.24 | 4.26 | 4.26 | -1.16% | 1,559,317 |
| Dec 29, 2025 | 4.47 | 4.57 | 4.30 | 4.31 | 4.31 | -4.01% | 1,989,966 |
| Dec 26, 2025 | 4.57 | 4.58 | 4.44 | 4.49 | 4.49 | -1.75% | 767,009 |
| Dec 24, 2025 | 4.66 | 4.66 | 4.47 | 4.57 | 4.57 | -1.72% | 882,464 |
| Dec 23, 2025 | 4.72 | 4.86 | 4.41 | 4.65 | 4.65 | -0.85% | 3,843,767 |
| Dec 22, 2025 | 4.94 | 5.04 | 4.68 | 4.69 | 4.69 | -5.44% | 2,292,832 |
| Dec 19, 2025 | 5.50 | 5.72 | 4.88 | 4.96 | 4.96 | -7.81% | 4,581,449 |
| Dec 18, 2025 | 5.80 | 6.36 | 5.37 | 5.38 | 5.38 | -3.41% | 10,244,824 |
| Dec 17, 2025 | 5.63 | 5.98 | 5.49 | 5.57 | 5.57 | 0.72% | 4,287,812 |
| Dec 16, 2025 | 4.96 | 5.66 | 4.93 | 5.53 | 5.53 | 8.01% | 4,891,542 |
| Dec 15, 2025 | 5.41 | 5.47 | 5.07 | 5.12 | 5.12 | -5.19% | 4,641,916 |
| Dec 12, 2025 | 5.40 | 5.51 | 4.91 | 5.40 | 5.40 | 18.68% | 10,981,978 |
| Dec 11, 2025 | 4.53 | 4.59 | 4.47 | 4.55 | 4.55 | 0.44% | 1,017,225 |
| Dec 10, 2025 | 4.59 | 4.63 | 4.46 | 4.53 | 4.53 | -1.31% | 1,022,869 |
| Dec 9, 2025 | 4.46 | 4.69 | 4.43 | 4.59 | 4.59 | 2.68% | 1,175,794 |
| Dec 8, 2025 | 4.60 | 4.63 | 4.45 | 4.47 | 4.47 | -2.83% | 492,841 |
| Dec 5, 2025 | 4.58 | 4.68 | 4.57 | 4.60 | 4.60 | 0.66% | 965,784 |
| Dec 4, 2025 | 4.52 | 4.66 | 4.52 | 4.57 | 4.57 | 0.66% | 741,713 |
| Dec 3, 2025 | 4.48 | 4.64 | 4.47 | 4.54 | 4.54 | 1.34% | 591,491 |
| Dec 2, 2025 | 4.55 | 4.72 | 4.48 | 4.48 | 4.48 | -1.10% | 530,953 |
| Dec 1, 2025 | 4.54 | 4.63 | 4.50 | 4.53 | 4.53 | -1.52% | 611,839 |
| Nov 28, 2025 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 0.22% | 393,246 |
| Nov 26, 2025 | 4.50 | 4.63 | 4.48 | 4.59 | 4.59 | 2.46% | 953,277 |
| Nov 25, 2025 | 4.38 | 4.50 | 4.32 | 4.48 | 4.48 | 2.75% | 1,037,704 |
| Nov 24, 2025 | 4.20 | 4.47 | 4.20 | 4.36 | 4.36 | 3.56% | 1,684,642 |
| Nov 21, 2025 | 4.04 | 4.24 | 3.99 | 4.21 | 4.21 | 3.19% | 1,024,117 |
| Nov 20, 2025 | 4.39 | 4.40 | 4.07 | 4.08 | 4.08 | -5.12% | 1,206,428 |
| Nov 19, 2025 | 4.42 | 4.46 | 4.26 | 4.30 | 4.30 | -2.93% | 603,455 |