Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.210
-0.025 (-0.59%)
Aug 7, 2025, 4:00 PM - Market closed

Chico's FAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254.294.334.154.214.21-0.59%864,603
Aug 6, 20254.324.404.144.244.24-7.93%1,768,430
Aug 5, 20254.604.654.454.604.60-0.43%924,200
Aug 4, 20254.504.634.494.624.623.12%763,075
Aug 1, 20254.394.744.294.484.481.13%1,765,313
Jul 31, 20254.564.674.434.434.43-1.99%878,615
Jul 30, 20254.464.594.454.524.521.80%526,775
Jul 29, 20254.754.754.444.444.44-7.11%998,618
Jul 28, 20254.864.874.764.784.78-1.24%415,550
Jul 25, 20254.834.854.724.844.840.62%721,178
Jul 24, 20254.854.934.804.814.81-1.43%527,436
Jul 23, 20255.105.104.874.884.88-3.37%1,093,190
Jul 22, 20254.735.054.705.055.057.45%2,192,060
Jul 21, 20254.554.754.544.704.703.75%1,153,830
Jul 18, 20254.584.614.534.534.53-0.44%496,656
Jul 17, 20254.464.574.424.554.551.56%669,385
Jul 16, 20254.484.524.424.484.48-0.22%454,744
Jul 15, 20254.604.624.454.494.49-1.97%692,913
Jul 14, 20254.514.644.494.584.582.00%720,183
Jul 11, 20254.654.674.474.494.49-4.26%864,357
Jul 10, 20254.594.844.504.694.692.63%1,420,892
Jul 9, 20254.534.694.534.574.570.22%995,580
Jul 8, 20254.444.604.444.564.562.93%1,427,065
Jul 7, 20254.534.594.394.434.43-2.42%970,605
Jul 3, 20254.504.614.494.544.541.57%708,073
Jul 2, 20254.284.494.264.474.473.95%1,157,163
Jul 1, 20254.204.414.204.304.301.42%880,835
Jun 30, 20254.164.304.134.244.242.17%1,364,959
Jun 27, 20254.314.314.094.154.15-2.58%1,291,331
Jun 26, 20253.934.313.934.264.268.67%2,289,684
Jun 25, 20254.014.053.913.923.92-1.51%1,650,206
Jun 24, 20253.974.113.973.983.981.79%1,693,856
Jun 23, 20254.114.113.873.913.91-4.17%2,338,670
Jun 20, 20254.564.564.054.084.08-12.82%4,811,960
Jun 18, 20255.155.254.604.684.68-20.41%6,311,005
Jun 17, 20256.166.215.875.885.88-4.39%2,099,163
Jun 16, 20255.986.215.946.156.155.13%1,179,873
Jun 13, 20256.006.075.785.855.85-3.94%822,854
Jun 12, 20256.056.115.936.096.090.83%586,072
Jun 11, 20255.966.255.946.046.041.51%1,378,826
Jun 10, 20255.825.995.755.955.952.23%778,467
Jun 9, 20255.785.905.695.825.821.75%788,018
Jun 6, 20255.425.755.425.725.725.73%994,483
Jun 5, 20255.575.625.365.415.41-2.87%573,803
Jun 4, 20255.415.595.405.575.573.72%625,328
Jun 3, 20255.265.415.175.375.373.07%466,876
Jun 2, 20255.315.385.155.215.21-1.70%585,628
May 30, 20255.465.525.265.305.30-3.99%641,332
May 29, 20255.595.615.475.525.52-385,814
May 28, 20255.515.565.375.525.520.91%638,192