Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
5.42
-0.20 (-3.56%)
At close: Aug 29, 2025, 4:00 PM
5.37
-0.05 (-0.92%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4.53 | 4.69 | 4.53 | 4.57 | 4.57 | 0.22% | 995,580 |
| Jul 8, 2025 | 4.44 | 4.60 | 4.44 | 4.56 | 4.56 | 2.93% | 1,427,065 |
| Jul 7, 2025 | 4.53 | 4.59 | 4.39 | 4.43 | 4.43 | -2.42% | 970,605 |
| Jul 3, 2025 | 4.50 | 4.61 | 4.49 | 4.54 | 4.54 | 1.57% | 708,073 |
| Jul 2, 2025 | 4.28 | 4.49 | 4.26 | 4.47 | 4.47 | 3.95% | 1,157,163 |
| Jul 1, 2025 | 4.20 | 4.41 | 4.20 | 4.30 | 4.30 | 1.42% | 880,835 |
| Jun 30, 2025 | 4.16 | 4.30 | 4.13 | 4.24 | 4.24 | 2.17% | 1,364,959 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.09 | 4.15 | 4.15 | -2.58% | 1,291,331 |
| Jun 26, 2025 | 3.93 | 4.31 | 3.93 | 4.26 | 4.26 | 8.67% | 2,289,684 |
| Jun 25, 2025 | 4.01 | 4.05 | 3.91 | 3.92 | 3.92 | -1.51% | 1,650,206 |
| Jun 24, 2025 | 3.97 | 4.11 | 3.97 | 3.98 | 3.98 | 1.79% | 1,693,856 |
| Jun 23, 2025 | 4.11 | 4.11 | 3.87 | 3.91 | 3.91 | -4.17% | 2,338,670 |
| Jun 20, 2025 | 4.56 | 4.56 | 4.05 | 4.08 | 4.08 | -12.82% | 4,811,960 |