Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.340
+0.120 (2.84%)
Jan 2, 2026, 4:00 PM EST - Market closed
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.31 | 4.43 | 4.28 | 4.34 | 4.34 | 2.84% | 1,280,106 |
| Dec 31, 2025 | 4.24 | 4.32 | 4.17 | 4.22 | 4.22 | -0.94% | 1,057,910 |
| Dec 30, 2025 | 4.32 | 4.46 | 4.24 | 4.26 | 4.26 | -1.16% | 1,559,317 |
| Dec 29, 2025 | 4.47 | 4.57 | 4.30 | 4.31 | 4.31 | -4.01% | 1,989,966 |
| Dec 26, 2025 | 4.57 | 4.58 | 4.44 | 4.49 | 4.49 | -1.75% | 767,009 |
| Dec 24, 2025 | 4.66 | 4.66 | 4.47 | 4.57 | 4.57 | -1.72% | 882,464 |
| Dec 23, 2025 | 4.72 | 4.86 | 4.41 | 4.65 | 4.65 | -0.85% | 3,843,767 |
| Dec 22, 2025 | 4.94 | 5.04 | 4.68 | 4.69 | 4.69 | -5.44% | 2,292,832 |
| Dec 19, 2025 | 5.50 | 5.72 | 4.88 | 4.96 | 4.96 | -7.81% | 4,581,449 |
| Dec 18, 2025 | 5.80 | 6.36 | 5.37 | 5.38 | 5.38 | -3.41% | 10,244,824 |
| Dec 17, 2025 | 5.63 | 5.98 | 5.49 | 5.57 | 5.57 | 0.72% | 4,287,812 |
| Dec 16, 2025 | 4.96 | 5.66 | 4.93 | 5.53 | 5.53 | 8.01% | 4,891,542 |
| Dec 15, 2025 | 5.41 | 5.47 | 5.07 | 5.12 | 5.12 | -5.19% | 4,641,916 |
| Dec 12, 2025 | 5.40 | 5.51 | 4.91 | 5.40 | 5.40 | 18.68% | 10,981,978 |
| Dec 11, 2025 | 4.53 | 4.59 | 4.47 | 4.55 | 4.55 | 0.44% | 1,017,225 |
| Dec 10, 2025 | 4.59 | 4.63 | 4.46 | 4.53 | 4.53 | -1.31% | 1,022,869 |
| Dec 9, 2025 | 4.46 | 4.69 | 4.43 | 4.59 | 4.59 | 2.68% | 1,175,794 |
| Dec 8, 2025 | 4.60 | 4.63 | 4.45 | 4.47 | 4.47 | -2.83% | 492,841 |
| Dec 5, 2025 | 4.58 | 4.68 | 4.57 | 4.60 | 4.60 | 0.66% | 965,784 |
| Dec 4, 2025 | 4.52 | 4.66 | 4.52 | 4.57 | 4.57 | 0.66% | 741,713 |
| 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% | 530,953 |
| Dec 1, 2025 | 4.54 | 4.63 | 4.50 | 4.53 | 4.53 | -1.52% | 611,839 |
| Nov 28, 2025 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 0.22% | 393,246 |
| Nov 26, 2025 | 4.50 | 4.63 | 4.48 | 4.59 | 4.59 | 2.46% | 953,277 |
| 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% | 1,684,642 |
| Nov 21, 2025 | 4.04 | 4.24 | 3.99 | 4.21 | 4.21 | 3.19% | 1,024,117 |
| 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 |