Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
5.40
+0.85 (18.68%)
At close: Dec 12, 2025, 4:00 PM EST
5.47
+0.07 (1.30%)
After-hours: Dec 12, 2025, 7:59 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.40 | 5.51 | 4.91 | 5.40 | 5.40 | 18.68% | 10,558,178 |
| Dec 11, 2025 | 4.53 | 4.59 | 4.47 | 4.55 | 4.55 | 0.44% | 604,681 |
| Dec 10, 2025 | 4.59 | 4.63 | 4.46 | 4.53 | 4.53 | -1.31% | 1,022,454 |
| Dec 9, 2025 | 4.46 | 4.69 | 4.43 | 4.59 | 4.59 | 2.68% | 1,175,228 |
| Dec 8, 2025 | 4.60 | 4.63 | 4.45 | 4.47 | 4.47 | -2.83% | 491,382 |
| Dec 5, 2025 | 4.58 | 4.68 | 4.57 | 4.60 | 4.60 | 0.66% | 964,921 |
| Dec 4, 2025 | 4.52 | 4.66 | 4.52 | 4.57 | 4.57 | 0.66% | 740,838 |
| 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% | 527,665 |
| Dec 1, 2025 | 4.54 | 4.63 | 4.50 | 4.53 | 4.53 | -1.52% | 609,646 |
| Nov 28, 2025 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 0.22% | 388,403 |
| Nov 26, 2025 | 4.50 | 4.63 | 4.48 | 4.59 | 4.59 | 2.46% | 930,214 |
| 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% | 1,672,610 |
| Nov 21, 2025 | 4.04 | 4.24 | 3.99 | 4.21 | 4.21 | 3.19% | 1,021,181 |
| 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 |
| Nov 18, 2025 | 4.25 | 4.46 | 4.25 | 4.43 | 4.43 | 3.02% | 723,089 |
| Nov 17, 2025 | 4.29 | 4.40 | 4.26 | 4.30 | 4.30 | -0.23% | 572,588 |
| Nov 14, 2025 | 4.29 | 4.39 | 4.28 | 4.31 | 4.31 | -1.82% | 1,075,167 |
| Nov 13, 2025 | 4.51 | 4.59 | 4.38 | 4.39 | 4.39 | -3.09% | 1,099,281 |
| Nov 12, 2025 | 4.56 | 4.64 | 4.50 | 4.53 | 4.53 | -0.44% | 625,682 |
| Nov 11, 2025 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | -2.57% | 471,389 |
| Nov 10, 2025 | 4.67 | 4.76 | 4.56 | 4.67 | 4.67 | 2.64% | 1,590,427 |
| Nov 7, 2025 | 4.35 | 4.61 | 4.33 | 4.55 | 4.55 | 4.36% | 1,129,882 |
| Nov 6, 2025 | 4.48 | 4.56 | 4.36 | 4.36 | 4.36 | -2.24% | 1,235,284 |
| Nov 5, 2025 | 4.80 | 4.83 | 4.37 | 4.46 | 4.46 | -1.76% | 1,677,287 |
| Nov 4, 2025 | 4.72 | 4.76 | 4.25 | 4.54 | 4.54 | -6.97% | 1,810,844 |
| Nov 3, 2025 | 5.00 | 5.02 | 4.83 | 4.88 | 4.88 | -1.41% | 692,099 |
| 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 |