Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.270
+0.170 (4.15%)
At close: Dec 20, 2024, 4:00 PM
4.250
-0.020 (-0.47%)
After-hours: Dec 20, 2024, 7:51 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.07 | 4.34 | 4.01 | 4.27 | 4.27 | 4.15% | 641,345 |
| Dec 19, 2024 | 4.28 | 4.36 | 4.08 | 4.10 | 4.10 | -3.30% | 667,505 |
| Dec 18, 2024 | 4.47 | 4.53 | 4.21 | 4.24 | 4.24 | -5.15% | 670,009 |
| Dec 17, 2024 | 4.26 | 4.50 | 4.25 | 4.47 | 4.47 | 4.20% | 581,232 |
| Dec 16, 2024 | 4.28 | 4.39 | 4.22 | 4.29 | 4.29 | -0.46% | 554,622 |
| Dec 13, 2024 | 4.30 | 4.35 | 4.17 | 4.31 | 4.31 | 0.94% | 520,812 |
| Dec 12, 2024 | 4.26 | 4.39 | 4.24 | 4.27 | 4.27 | -1.61% | 447,500 |
| Dec 11, 2024 | 4.44 | 4.45 | 4.25 | 4.34 | 4.34 | -0.69% | 630,234 |
| Dec 10, 2024 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | -2.89% | 506,623 |
| Dec 9, 2024 | 4.51 | 4.75 | 4.48 | 4.50 | 4.50 | 0.22% | 1,076,234 |
| Dec 6, 2024 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | 2.98% | 536,800 |
| Dec 5, 2024 | 4.35 | 4.48 | 4.32 | 4.36 | 4.36 | 0.23% | 713,295 |
| Dec 4, 2024 | 4.38 | 4.41 | 4.29 | 4.35 | 4.35 | -1.36% | 641,400 |
| Dec 3, 2024 | 4.59 | 4.63 | 4.39 | 4.41 | 4.41 | -4.75% | 927,343 |
| Dec 2, 2024 | 4.59 | 4.64 | 4.51 | 4.63 | 4.63 | 1.76% | 584,698 |
| Nov 29, 2024 | 4.57 | 4.61 | 4.52 | 4.55 | 4.55 | 0.22% | 238,500 |
| Nov 27, 2024 | 4.48 | 4.60 | 4.46 | 4.54 | 4.54 | 2.95% | 607,332 |
| Nov 26, 2024 | 4.58 | 4.59 | 4.39 | 4.41 | 4.41 | -3.50% | 1,532,429 |
| Nov 25, 2024 | 4.38 | 4.69 | 4.37 | 4.57 | 4.57 | 5.30% | 880,200 |
| Nov 22, 2024 | 4.30 | 4.45 | 4.29 | 4.34 | 4.34 | 0.93% | 899,308 |
| Nov 21, 2024 | 4.26 | 4.41 | 4.20 | 4.30 | 4.30 | 1.42% | 1,039,122 |
| Nov 20, 2024 | 4.20 | 4.27 | 4.11 | 4.24 | 4.24 | 1.44% | 701,566 |
| Nov 19, 2024 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.18% | 669,514 |
| Nov 18, 2024 | 4.20 | 4.30 | 4.17 | 4.23 | 4.23 | 0.71% | 763,113 |
| Nov 15, 2024 | 4.35 | 4.38 | 4.16 | 4.20 | 4.20 | -3.23% | 1,056,340 |
| Nov 14, 2024 | 4.50 | 4.53 | 4.34 | 4.34 | 4.34 | -4.41% | 1,021,441 |
| Nov 13, 2024 | 4.75 | 4.75 | 4.39 | 4.54 | 4.54 | -4.02% | 1,811,220 |
| Nov 12, 2024 | 4.82 | 5.01 | 4.62 | 4.73 | 4.73 | -1.05% | 1,917,300 |
| Nov 11, 2024 | 4.81 | 4.88 | 4.64 | 4.78 | 4.78 | -0.83% | 1,058,548 |
| Nov 8, 2024 | 5.08 | 5.08 | 4.71 | 4.82 | 4.82 | -5.30% | 1,896,829 |
| Nov 7, 2024 | 5.09 | 5.24 | 5.05 | 5.09 | 5.09 | -0.59% | 1,428,000 |
| Nov 6, 2024 | 5.52 | 5.73 | 4.69 | 5.12 | 5.12 | -16.20% | 4,339,705 |
| Nov 5, 2024 | 6.04 | 6.15 | 5.81 | 6.11 | 6.11 | 2.17% | 1,381,418 |
| Nov 4, 2024 | 5.62 | 6.08 | 5.62 | 5.98 | 5.98 | 7.94% | 1,525,946 |
| Nov 1, 2024 | 5.45 | 5.67 | 5.45 | 5.54 | 5.54 | 2.21% | 561,607 |
| Oct 31, 2024 | 5.64 | 5.67 | 5.42 | 5.42 | 5.42 | -4.58% | 677,307 |
| Oct 30, 2024 | 5.92 | 5.96 | 5.66 | 5.68 | 5.68 | -3.73% | 715,900 |
| Oct 29, 2024 | 5.93 | 6.29 | 5.82 | 5.90 | 5.90 | -0.84% | 1,346,349 |
| Oct 28, 2024 | 5.97 | 6.09 | 5.85 | 5.95 | 5.95 | 0.34% | 852,737 |
| Oct 25, 2024 | 5.73 | 6.16 | 5.67 | 5.93 | 5.93 | 4.59% | 1,407,900 |
| Oct 24, 2024 | 5.97 | 6.12 | 5.65 | 5.67 | 5.67 | -4.06% | 1,135,129 |
| Oct 23, 2024 | 6.01 | 6.32 | 5.79 | 5.91 | 5.91 | -3.11% | 2,100,642 |
| Oct 22, 2024 | 5.50 | 6.23 | 5.47 | 6.10 | 6.10 | 10.71% | 2,226,717 |
| Oct 21, 2024 | 5.58 | 5.60 | 5.45 | 5.51 | 5.51 | -1.43% | 546,900 |
| Oct 18, 2024 | 5.56 | 5.66 | 5.53 | 5.59 | 5.59 | 1.64% | 745,516 |
| Oct 17, 2024 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -0.90% | 464,800 |
| Oct 16, 2024 | 5.50 | 5.58 | 5.48 | 5.55 | 5.55 | 1.09% | 497,900 |
| Oct 15, 2024 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | -2.31% | 437,365 |
| Oct 14, 2024 | 5.50 | 5.64 | 5.38 | 5.62 | 5.62 | 2.74% | 493,443 |
| Oct 11, 2024 | 5.33 | 5.54 | 5.30 | 5.47 | 5.47 | 2.63% | 581,910 |
| Oct 10, 2024 | 5.30 | 5.34 | 5.14 | 5.33 | 5.33 | 0.19% | 684,345 |
| Oct 9, 2024 | 5.39 | 5.42 | 5.29 | 5.32 | 5.32 | -1.48% | 432,036 |
| Oct 8, 2024 | 5.43 | 5.47 | 5.31 | 5.40 | 5.40 | 0.93% | 774,905 |
| Oct 7, 2024 | 5.50 | 5.58 | 5.33 | 5.35 | 5.35 | -2.73% | 747,123 |
| Oct 4, 2024 | 5.55 | 5.64 | 5.45 | 5.50 | 5.50 | 0.18% | 607,146 |
| Oct 3, 2024 | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | 2.23% | 602,700 |
| Oct 2, 2024 | 5.40 | 5.42 | 5.21 | 5.37 | 5.37 | -0.56% | 751,245 |
| Oct 1, 2024 | 5.88 | 5.88 | 5.39 | 5.40 | 5.40 | -8.16% | 1,536,505 |
| Sep 30, 2024 | 5.84 | 6.23 | 5.76 | 5.88 | 5.88 | 0.68% | 1,387,211 |
| Sep 27, 2024 | 5.86 | 5.95 | 5.79 | 5.84 | 5.84 | 1.57% | 543,000 |
| Sep 26, 2024 | 5.63 | 5.85 | 5.63 | 5.75 | 5.75 | 2.86% | 613,710 |
| Sep 25, 2024 | 5.76 | 5.76 | 5.57 | 5.59 | 5.59 | -2.61% | 489,419 |
| Sep 24, 2024 | 5.62 | 5.90 | 5.62 | 5.74 | 5.74 | 2.32% | 514,500 |
| Sep 23, 2024 | 5.69 | 5.75 | 5.58 | 5.61 | 5.61 | -1.92% | 523,200 |
| Sep 20, 2024 | 5.77 | 5.81 | 5.64 | 5.72 | 5.72 | -0.87% | 568,707 |
| Sep 19, 2024 | 5.97 | 6.06 | 5.69 | 5.77 | 5.77 | -1.37% | 689,137 |
| Sep 18, 2024 | 5.91 | 6.09 | 5.77 | 5.85 | 5.85 | -1.85% | 703,540 |
| Sep 17, 2024 | 5.97 | 6.13 | 5.92 | 5.96 | 5.96 | 1.02% | 996,311 |
| Sep 16, 2024 | 5.80 | 5.97 | 5.72 | 5.90 | 5.90 | 1.72% | 660,210 |
| Sep 13, 2024 | 5.65 | 5.81 | 5.64 | 5.80 | 5.80 | 2.65% | 535,500 |
| Sep 12, 2024 | 5.61 | 5.69 | 5.57 | 5.65 | 5.65 | 0.71% | 366,612 |
| Sep 11, 2024 | 5.73 | 5.73 | 5.48 | 5.61 | 5.61 | -1.06% | 591,600 |
| Sep 10, 2024 | 5.77 | 5.77 | 5.55 | 5.67 | 5.67 | -1.56% | 573,441 |
| Sep 9, 2024 | 5.57 | 5.87 | 5.55 | 5.76 | 5.76 | 6.47% | 1,276,502 |
| Sep 6, 2024 | 5.65 | 5.65 | 5.28 | 5.41 | 5.41 | -3.39% | 994,900 |
| Sep 5, 2024 | 5.73 | 5.81 | 5.58 | 5.60 | 5.60 | -1.23% | 616,900 |
| Sep 4, 2024 | 5.76 | 5.92 | 5.64 | 5.67 | 5.67 | -2.91% | 1,043,000 |
| Sep 3, 2024 | 6.12 | 6.28 | 5.80 | 5.84 | 5.84 | -3.95% | 1,399,900 |
| Aug 30, 2024 | 6.01 | 6.12 | 5.96 | 6.08 | 6.08 | 1.16% | 661,313 |
| Aug 29, 2024 | 5.95 | 6.15 | 5.93 | 6.01 | 6.01 | 1.69% | 1,060,047 |
| Aug 28, 2024 | 6.18 | 6.18 | 5.88 | 5.91 | 5.91 | -4.21% | 1,107,204 |
| Aug 27, 2024 | 6.26 | 6.30 | 5.92 | 6.17 | 6.17 | -4.78% | 1,308,400 |
| Aug 26, 2024 | 6.51 | 6.60 | 6.40 | 6.48 | 6.48 | -0.46% | 699,400 |
| Aug 23, 2024 | 6.21 | 6.60 | 6.21 | 6.51 | 6.51 | 5.51% | 898,104 |
| Aug 22, 2024 | 6.42 | 6.42 | 6.09 | 6.17 | 6.17 | -3.44% | 1,077,740 |
| Aug 21, 2024 | 6.32 | 6.48 | 6.32 | 6.39 | 6.39 | 0.79% | 838,400 |
| Aug 20, 2024 | 6.80 | 6.80 | 6.32 | 6.34 | 6.34 | -6.76% | 1,447,500 |
| Aug 19, 2024 | 6.97 | 7.05 | 6.73 | 6.80 | 6.80 | -2.58% | 1,267,700 |
| Aug 16, 2024 | 6.99 | 7.04 | 6.77 | 6.98 | 6.98 | 0.14% | 1,547,500 |
| Aug 15, 2024 | 6.95 | 7.20 | 6.89 | 6.97 | 6.97 | 1.46% | 2,277,500 |
| Aug 14, 2024 | 6.73 | 6.99 | 6.63 | 6.87 | 6.87 | 2.69% | 1,962,015 |
| Aug 13, 2024 | 6.45 | 6.77 | 6.42 | 6.69 | 6.69 | 3.88% | 1,623,700 |
| Aug 12, 2024 | 6.50 | 6.70 | 6.34 | 6.44 | 6.44 | -0.31% | 1,369,700 |
| Aug 9, 2024 | 6.90 | 6.90 | 6.33 | 6.46 | 6.46 | -8.37% | 2,144,037 |
| Aug 8, 2024 | 6.35 | 7.11 | 6.25 | 7.05 | 7.05 | 12.80% | 2,922,131 |
| Aug 7, 2024 | 6.23 | 6.81 | 5.95 | 6.25 | 6.25 | 6.29% | 4,917,000 |
| Aug 6, 2024 | 5.81 | 5.96 | 5.69 | 5.88 | 5.88 | 6.14% | 1,057,712 |
| Aug 5, 2024 | 5.23 | 5.65 | 5.10 | 5.54 | 5.54 | -6.10% | 1,152,543 |
| Aug 2, 2024 | 5.87 | 5.97 | 5.78 | 5.90 | 5.90 | -2.48% | 1,139,000 |
| Aug 1, 2024 | 6.23 | 6.29 | 5.98 | 6.05 | 6.05 | -1.63% | 1,736,227 |