Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
5.16
+0.17 (3.31%)
Sep 18, 2025, 11:57 AM EDT - Market open
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.03 | 5.18 | 5.03 | 5.16 | - | 3.41% | 421,167 |
| 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 |
| Aug 21, 2025 | 4.67 | 4.83 | 4.63 | 4.78 | 4.78 | 1.27% | 1,029,667 |
| Aug 20, 2025 | 4.75 | 4.81 | 4.58 | 4.72 | 4.72 | -0.84% | 1,435,457 |
| Aug 19, 2025 | 5.10 | 5.10 | 4.74 | 4.76 | 4.76 | -7.03% | 1,838,019 |
| Aug 18, 2025 | 5.08 | 5.29 | 5.08 | 5.12 | 5.12 | 0.79% | 1,887,937 |
| Aug 15, 2025 | 5.43 | 5.46 | 5.05 | 5.08 | 5.08 | -5.75% | 1,611,026 |
| Aug 14, 2025 | 5.28 | 5.51 | 5.27 | 5.39 | 5.39 | -2.53% | 1,933,608 |
| Aug 13, 2025 | 5.33 | 5.59 | 5.31 | 5.53 | 5.53 | 4.93% | 3,288,590 |
| Aug 12, 2025 | 5.30 | 5.48 | 5.05 | 5.27 | 5.27 | 1.15% | 4,129,052 |
| Aug 11, 2025 | 4.76 | 5.33 | 4.73 | 5.21 | 5.21 | 16.29% | 8,118,692 |
| Aug 8, 2025 | 4.21 | 4.57 | 4.21 | 4.48 | 4.48 | 6.41% | 1,606,296 |
| Aug 7, 2025 | 4.29 | 4.33 | 4.15 | 4.21 | 4.21 | -0.59% | 864,603 |
| Aug 6, 2025 | 4.32 | 4.40 | 4.14 | 4.24 | 4.24 | -7.93% | 1,768,430 |
| Aug 5, 2025 | 4.60 | 4.65 | 4.45 | 4.60 | 4.60 | -0.43% | 924,200 |
| Aug 4, 2025 | 4.50 | 4.63 | 4.49 | 4.62 | 4.62 | 3.12% | 763,075 |
| Aug 1, 2025 | 4.39 | 4.74 | 4.29 | 4.48 | 4.48 | 1.13% | 1,765,313 |
| Jul 31, 2025 | 4.56 | 4.67 | 4.43 | 4.43 | 4.43 | -1.99% | 878,615 |
| Jul 30, 2025 | 4.46 | 4.59 | 4.45 | 4.52 | 4.52 | 1.80% | 526,775 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.44 | 4.44 | 4.44 | -7.11% | 998,618 |
| Jul 28, 2025 | 4.86 | 4.87 | 4.76 | 4.78 | 4.78 | -1.24% | 415,550 |
| Jul 25, 2025 | 4.83 | 4.85 | 4.72 | 4.84 | 4.84 | 0.62% | 721,178 |
| Jul 24, 2025 | 4.85 | 4.93 | 4.80 | 4.81 | 4.81 | -1.43% | 527,436 |
| Jul 23, 2025 | 5.10 | 5.10 | 4.87 | 4.88 | 4.88 | -3.37% | 1,093,190 |
| Jul 22, 2025 | 4.73 | 5.05 | 4.70 | 5.05 | 5.05 | 7.45% | 2,192,060 |
| Jul 21, 2025 | 4.55 | 4.75 | 4.54 | 4.70 | 4.70 | 3.75% | 1,153,830 |
| Jul 18, 2025 | 4.58 | 4.61 | 4.53 | 4.53 | 4.53 | -0.44% | 496,656 |
| Jul 17, 2025 | 4.46 | 4.57 | 4.42 | 4.55 | 4.55 | 1.56% | 669,385 |
| Jul 16, 2025 | 4.48 | 4.52 | 4.42 | 4.48 | 4.48 | -0.22% | 454,744 |
| Jul 15, 2025 | 4.60 | 4.62 | 4.45 | 4.49 | 4.49 | -1.97% | 692,913 |
| Jul 14, 2025 | 4.51 | 4.64 | 4.49 | 4.58 | 4.58 | 2.00% | 720,183 |
| Jul 11, 2025 | 4.65 | 4.67 | 4.47 | 4.49 | 4.49 | -4.26% | 864,357 |
| Jul 10, 2025 | 4.59 | 4.84 | 4.50 | 4.69 | 4.69 | 2.63% | 1,420,892 |