Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.850
+0.100 (2.11%)
At close: May 9, 2025, 4:00 PM
4.980
+0.130 (2.68%)
Pre-market: May 12, 2025, 7:33 AM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.77 | 4.94 | 4.74 | 4.85 | 4.85 | 2.11% | 757,577 |
| May 8, 2025 | 4.65 | 4.81 | 4.59 | 4.75 | 4.75 | 3.49% | 549,765 |
| May 7, 2025 | 4.64 | 4.68 | 4.55 | 4.59 | 4.59 | -0.43% | 326,713 |
| May 6, 2025 | 4.66 | 4.70 | 4.54 | 4.61 | 4.61 | -2.33% | 366,303 |
| May 5, 2025 | 4.82 | 4.83 | 4.70 | 4.72 | 4.72 | -2.48% | 545,156 |
| May 2, 2025 | 4.85 | 4.92 | 4.80 | 4.84 | 4.84 | 1.89% | 654,879 |
| May 1, 2025 | 4.66 | 4.79 | 4.55 | 4.75 | 4.75 | 2.37% | 850,753 |
| Apr 30, 2025 | 4.56 | 4.86 | 4.43 | 4.64 | 4.64 | - | 2,332,163 |
| Apr 29, 2025 | 4.71 | 4.91 | 4.57 | 4.64 | 4.64 | -0.85% | 1,494,323 |
| Apr 28, 2025 | 4.77 | 4.83 | 4.57 | 4.68 | 4.68 | -2.70% | 578,940 |
| Apr 25, 2025 | 4.81 | 5.00 | 4.75 | 4.81 | 4.81 | 2.12% | 1,981,404 |
| Apr 24, 2025 | 4.43 | 4.78 | 4.40 | 4.71 | 4.71 | 7.05% | 1,993,614 |
| Apr 23, 2025 | 4.37 | 4.55 | 4.31 | 4.40 | 4.40 | 3.29% | 1,018,025 |
| Apr 22, 2025 | 4.22 | 4.31 | 4.20 | 4.26 | 4.26 | 1.43% | 501,556 |
| Apr 21, 2025 | 4.39 | 4.43 | 4.14 | 4.20 | 4.20 | -5.41% | 671,988 |
| Apr 17, 2025 | 4.36 | 4.46 | 4.23 | 4.44 | 4.44 | 2.30% | 1,200,329 |
| Apr 16, 2025 | 4.18 | 4.50 | 4.18 | 4.34 | 4.34 | 2.60% | 1,335,196 |
| Apr 15, 2025 | 4.28 | 4.30 | 4.16 | 4.23 | 4.23 | -0.47% | 583,141 |
| Apr 14, 2025 | 4.17 | 4.39 | 4.17 | 4.25 | 4.25 | -0.70% | 938,049 |
| Apr 11, 2025 | 4.14 | 4.29 | 4.08 | 4.28 | 4.28 | 4.14% | 715,455 |
| Apr 10, 2025 | 4.15 | 4.21 | 4.01 | 4.11 | 4.11 | -3.52% | 678,365 |
| Apr 9, 2025 | 3.83 | 4.28 | 3.80 | 4.26 | 4.26 | 9.79% | 1,431,231 |
| Apr 8, 2025 | 4.24 | 4.25 | 3.79 | 3.88 | 3.88 | -4.20% | 1,202,397 |
| Apr 7, 2025 | 3.80 | 4.24 | 3.75 | 4.05 | 4.05 | 0.87% | 1,121,439 |
| Apr 4, 2025 | 4.15 | 4.17 | 3.84 | 4.02 | 4.02 | -6.41% | 1,021,579 |
| Apr 3, 2025 | 4.33 | 4.42 | 4.27 | 4.29 | 4.29 | -4.03% | 715,790 |
| Apr 2, 2025 | 4.37 | 4.52 | 4.31 | 4.47 | 4.47 | 2.29% | 762,632 |
| Apr 1, 2025 | 4.38 | 4.52 | 4.30 | 4.37 | 4.37 | -0.46% | 797,414 |
| Mar 31, 2025 | 4.32 | 4.48 | 4.20 | 4.39 | 4.39 | -0.90% | 724,806 |
| Mar 28, 2025 | 4.62 | 4.65 | 4.37 | 4.43 | 4.43 | -4.11% | 1,008,774 |
| Mar 27, 2025 | 4.45 | 4.80 | 4.41 | 4.62 | 4.62 | 4.76% | 2,684,286 |
| Mar 26, 2025 | 4.52 | 4.53 | 4.32 | 4.41 | 4.41 | -2.43% | 772,844 |
| Mar 25, 2025 | 4.60 | 4.63 | 4.43 | 4.52 | 4.52 | -1.09% | 668,812 |
| Mar 24, 2025 | 4.57 | 4.65 | 4.51 | 4.57 | 4.57 | 2.47% | 858,824 |
| Mar 21, 2025 | 4.50 | 4.57 | 4.39 | 4.46 | 4.46 | -2.41% | 1,082,439 |
| Mar 20, 2025 | 4.35 | 5.02 | 4.33 | 4.57 | 4.57 | 5.30% | 3,413,347 |
| Mar 19, 2025 | 4.33 | 4.43 | 4.30 | 4.34 | 4.34 | 0.46% | 612,918 |
| Mar 18, 2025 | 4.46 | 4.50 | 4.31 | 4.32 | 4.32 | -1.59% | 911,828 |
| Mar 17, 2025 | 4.33 | 4.56 | 4.28 | 4.39 | 4.39 | -0.45% | 1,167,603 |
| Mar 14, 2025 | 4.38 | 4.46 | 4.33 | 4.41 | 4.41 | 2.56% | 497,822 |
| Mar 13, 2025 | 4.40 | 4.47 | 4.27 | 4.30 | 4.30 | -2.27% | 520,034 |
| Mar 12, 2025 | 4.45 | 4.63 | 4.34 | 4.40 | 4.40 | 1.62% | 735,678 |
| Mar 11, 2025 | 4.41 | 4.47 | 4.29 | 4.33 | 4.33 | -2.04% | 796,391 |
| Mar 10, 2025 | 4.64 | 4.69 | 4.35 | 4.42 | 4.42 | -7.14% | 1,063,818 |
| Mar 7, 2025 | 4.85 | 4.89 | 4.67 | 4.76 | 4.76 | -2.26% | 1,005,390 |
| Mar 6, 2025 | 4.88 | 5.03 | 4.84 | 4.87 | 4.87 | -3.18% | 906,669 |
| Mar 5, 2025 | 4.80 | 5.12 | 4.66 | 5.03 | 5.03 | 5.23% | 2,259,348 |
| Mar 4, 2025 | 4.71 | 4.89 | 4.64 | 4.78 | 4.78 | -1.44% | 1,219,293 |
| Mar 3, 2025 | 5.15 | 5.29 | 4.80 | 4.85 | 4.85 | -4.90% | 1,524,566 |
| Feb 28, 2025 | 5.11 | 5.20 | 4.97 | 5.10 | 5.10 | -0.78% | 1,123,373 |