Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
5.89
+0.03 (0.51%)
At close: Feb 21, 2025, 4:00 PM
5.98
+0.09 (1.53%)
After-hours: Feb 21, 2025, 7:53 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.98 | 6.28 | 5.78 | 5.89 | 5.89 | 0.51% | 2,846,471 |
| Feb 20, 2025 | 5.79 | 5.90 | 5.67 | 5.86 | 5.86 | 1.21% | 1,547,954 |
| Feb 19, 2025 | 5.96 | 6.09 | 5.71 | 5.79 | 5.79 | -4.14% | 2,068,191 |
| Feb 18, 2025 | 6.33 | 6.40 | 5.95 | 6.04 | 6.04 | -4.28% | 2,125,478 |
| Feb 14, 2025 | 6.70 | 6.77 | 6.17 | 6.31 | 6.31 | -4.68% | 3,116,362 |
| Feb 13, 2025 | 6.41 | 6.83 | 6.38 | 6.62 | 6.62 | 4.58% | 3,031,595 |
| Feb 12, 2025 | 6.32 | 6.53 | 6.20 | 6.33 | 6.33 | -1.40% | 2,196,993 |
| Feb 11, 2025 | 6.45 | 6.80 | 6.40 | 6.42 | 6.42 | -2.87% | 4,536,103 |
| Feb 10, 2025 | 6.05 | 6.91 | 5.86 | 6.61 | 6.61 | 9.62% | 7,361,789 |
| Feb 7, 2025 | 6.02 | 6.47 | 5.82 | 6.03 | 6.03 | -3.52% | 8,775,640 |
| Feb 6, 2025 | 5.28 | 6.65 | 5.26 | 6.25 | 6.25 | 16.39% | 21,168,581 |
| Feb 5, 2025 | 4.67 | 5.69 | 4.57 | 5.37 | 5.37 | 45.92% | 69,873,084 |
| Feb 4, 2025 | 3.50 | 3.71 | 3.44 | 3.68 | 3.68 | 6.36% | 1,075,244 |
| Feb 3, 2025 | 3.55 | 3.56 | 3.42 | 3.46 | 3.46 | -5.21% | 1,140,598 |
| Jan 31, 2025 | 3.82 | 3.86 | 3.64 | 3.65 | 3.65 | -4.45% | 611,283 |
| Jan 30, 2025 | 3.72 | 3.88 | 3.70 | 3.82 | 3.82 | 3.24% | 871,646 |
| Jan 29, 2025 | 3.73 | 3.78 | 3.64 | 3.70 | 3.70 | -1.33% | 849,480 |
| Jan 28, 2025 | 3.72 | 3.80 | 3.67 | 3.75 | 3.75 | 0.81% | 470,175 |
| Jan 27, 2025 | 3.85 | 3.89 | 3.69 | 3.72 | 3.72 | -3.88% | 646,746 |
| Jan 24, 2025 | 3.87 | 3.95 | 3.82 | 3.87 | 3.87 | - | 507,742 |
| Jan 23, 2025 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 0.26% | 472,308 |
| Jan 22, 2025 | 3.90 | 3.93 | 3.83 | 3.86 | 3.86 | -1.03% | 644,698 |
| Jan 21, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 677,881 |
| Jan 17, 2025 | 4.00 | 4.04 | 3.84 | 3.85 | 3.85 | -2.78% | 778,112 |
| Jan 16, 2025 | 3.97 | 4.01 | 3.90 | 3.96 | 3.96 | -0.25% | 664,601 |
| Jan 15, 2025 | 4.03 | 4.08 | 3.92 | 3.97 | 3.97 | 0.25% | 410,340 |
| Jan 14, 2025 | 4.06 | 4.11 | 3.91 | 3.96 | 3.96 | -1.74% | 772,990 |
| Jan 13, 2025 | 4.22 | 4.22 | 3.91 | 4.03 | 4.03 | -2.42% | 859,354 |
| Jan 10, 2025 | 4.34 | 4.34 | 4.10 | 4.13 | 4.13 | -6.56% | 781,826 |
| Jan 8, 2025 | 4.61 | 4.61 | 4.33 | 4.42 | 4.42 | -5.15% | 634,817 |
| Jan 7, 2025 | 4.69 | 4.79 | 4.62 | 4.66 | 4.66 | - | 619,681 |
| Jan 6, 2025 | 4.72 | 4.85 | 4.63 | 4.66 | 4.66 | -0.85% | 1,051,428 |
| Jan 3, 2025 | 4.53 | 4.71 | 4.47 | 4.70 | 4.70 | 4.44% | 800,160 |
| Jan 2, 2025 | 4.28 | 4.70 | 4.27 | 4.50 | 4.50 | 5.88% | 1,275,640 |
| Dec 31, 2024 | 4.20 | 4.29 | 4.06 | 4.25 | 4.25 | 1.19% | 1,176,276 |
| Dec 30, 2024 | 4.25 | 4.27 | 4.11 | 4.20 | 4.20 | -2.33% | 587,071 |
| Dec 27, 2024 | 4.31 | 4.39 | 4.20 | 4.30 | 4.30 | -0.92% | 589,018 |
| Dec 26, 2024 | 4.24 | 4.37 | 4.22 | 4.34 | 4.34 | 1.64% | 576,942 |
| Dec 24, 2024 | 4.30 | 4.38 | 4.25 | 4.27 | 4.27 | -0.47% | 419,262 |
| Dec 23, 2024 | 4.33 | 4.42 | 4.19 | 4.29 | 4.29 | 0.47% | 790,003 |
| Dec 20, 2024 | 4.07 | 4.34 | 4.01 | 4.27 | 4.27 | 4.15% | 666,673 |
| Dec 19, 2024 | 4.28 | 4.36 | 4.08 | 4.10 | 4.10 | -3.30% | 667,505 |
| Dec 18, 2024 | 4.47 | 4.53 | 4.21 | 4.24 | 4.24 | -5.15% | 670,009 |
| Dec 17, 2024 | 4.26 | 4.50 | 4.25 | 4.47 | 4.47 | 4.20% | 581,232 |
| Dec 16, 2024 | 4.28 | 4.39 | 4.22 | 4.29 | 4.29 | -0.46% | 554,622 |
| Dec 13, 2024 | 4.30 | 4.35 | 4.17 | 4.31 | 4.31 | 0.94% | 520,812 |
| Dec 12, 2024 | 4.26 | 4.39 | 4.25 | 4.27 | 4.27 | -1.61% | 447,497 |
| Dec 11, 2024 | 4.44 | 4.45 | 4.25 | 4.34 | 4.34 | -0.69% | 630,234 |
| Dec 10, 2024 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | -2.89% | 506,623 |
| Dec 9, 2024 | 4.51 | 4.75 | 4.48 | 4.50 | 4.50 | 0.22% | 1,076,234 |
| Dec 6, 2024 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | 2.98% | 536,753 |
| Dec 5, 2024 | 4.35 | 4.48 | 4.32 | 4.36 | 4.36 | 0.23% | 713,295 |
| Dec 4, 2024 | 4.38 | 4.41 | 4.29 | 4.35 | 4.35 | -1.36% | 641,369 |
| Dec 3, 2024 | 4.59 | 4.63 | 4.39 | 4.41 | 4.41 | -4.75% | 927,343 |
| Dec 2, 2024 | 4.59 | 4.64 | 4.51 | 4.63 | 4.63 | 1.76% | 584,698 |
| Nov 29, 2024 | 4.57 | 4.61 | 4.52 | 4.55 | 4.55 | 0.22% | 238,459 |
| Nov 27, 2024 | 4.48 | 4.60 | 4.46 | 4.54 | 4.54 | 2.95% | 607,332 |
| Nov 26, 2024 | 4.58 | 4.59 | 4.39 | 4.41 | 4.41 | -3.50% | 1,532,429 |
| Nov 25, 2024 | 4.38 | 4.69 | 4.37 | 4.57 | 4.57 | 5.30% | 880,183 |
| Nov 22, 2024 | 4.30 | 4.45 | 4.29 | 4.34 | 4.34 | 0.93% | 899,308 |
| Nov 21, 2024 | 4.26 | 4.41 | 4.20 | 4.30 | 4.30 | 1.42% | 1,039,122 |
| Nov 20, 2024 | 4.20 | 4.27 | 4.11 | 4.24 | 4.24 | 1.44% | 701,566 |
| Nov 19, 2024 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.18% | 669,514 |
| Nov 18, 2024 | 4.20 | 4.30 | 4.17 | 4.23 | 4.23 | 0.71% | 763,113 |
| Nov 15, 2024 | 4.35 | 4.38 | 4.16 | 4.20 | 4.20 | -3.23% | 1,056,340 |
| Nov 14, 2024 | 4.50 | 4.53 | 4.34 | 4.34 | 4.34 | -4.41% | 1,021,441 |
| Nov 13, 2024 | 4.75 | 4.75 | 4.39 | 4.54 | 4.54 | -4.02% | 1,811,220 |
| Nov 12, 2024 | 4.82 | 5.01 | 4.62 | 4.73 | 4.73 | -1.05% | 1,917,265 |
| Nov 11, 2024 | 4.81 | 4.88 | 4.64 | 4.78 | 4.78 | -0.83% | 1,058,548 |
| Nov 8, 2024 | 5.08 | 5.08 | 4.71 | 4.82 | 4.82 | -5.30% | 1,896,829 |
| Nov 7, 2024 | 5.09 | 5.24 | 5.05 | 5.09 | 5.09 | -0.59% | 1,427,999 |
| Nov 6, 2024 | 5.52 | 5.73 | 4.69 | 5.12 | 5.12 | -16.20% | 4,339,705 |
| Nov 5, 2024 | 6.04 | 6.15 | 5.81 | 6.11 | 6.11 | 2.17% | 1,381,418 |
| Nov 4, 2024 | 5.62 | 6.08 | 5.62 | 5.98 | 5.98 | 7.94% | 1,525,946 |
| Nov 1, 2024 | 5.45 | 5.67 | 5.45 | 5.54 | 5.54 | 2.21% | 561,607 |
| Oct 31, 2024 | 5.64 | 5.67 | 5.42 | 5.42 | 5.42 | -4.58% | 677,307 |
| Oct 30, 2024 | 5.92 | 5.96 | 5.66 | 5.68 | 5.68 | -3.73% | 715,874 |
| Oct 29, 2024 | 5.93 | 6.29 | 5.82 | 5.90 | 5.90 | -0.84% | 1,346,349 |
| Oct 28, 2024 | 5.97 | 6.09 | 5.85 | 5.95 | 5.95 | 0.34% | 852,737 |
| Oct 25, 2024 | 5.73 | 6.16 | 5.67 | 5.93 | 5.93 | 4.59% | 1,407,858 |
| Oct 24, 2024 | 5.97 | 6.12 | 5.65 | 5.67 | 5.67 | -4.06% | 1,135,129 |
| Oct 23, 2024 | 6.01 | 6.32 | 5.79 | 5.91 | 5.91 | -3.11% | 2,100,642 |
| Oct 22, 2024 | 5.50 | 6.23 | 5.47 | 6.10 | 6.10 | 10.71% | 2,226,717 |
| Oct 21, 2024 | 5.58 | 5.60 | 5.45 | 5.51 | 5.51 | -1.43% | 546,892 |
| Oct 18, 2024 | 5.56 | 5.66 | 5.53 | 5.59 | 5.59 | 1.64% | 745,516 |
| Oct 17, 2024 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -0.90% | 464,779 |
| Oct 16, 2024 | 5.50 | 5.58 | 5.48 | 5.55 | 5.55 | 1.09% | 497,873 |
| Oct 15, 2024 | 5.55 | 5.59 | 5.47 | 5.49 | 5.49 | -2.31% | 437,365 |
| Oct 14, 2024 | 5.50 | 5.64 | 5.38 | 5.62 | 5.62 | 2.74% | 493,443 |
| Oct 11, 2024 | 5.33 | 5.54 | 5.30 | 5.47 | 5.47 | 2.63% | 581,910 |
| Oct 10, 2024 | 5.30 | 5.34 | 5.14 | 5.33 | 5.33 | 0.19% | 684,345 |
| Oct 9, 2024 | 5.39 | 5.42 | 5.29 | 5.32 | 5.32 | -1.48% | 432,036 |
| Oct 8, 2024 | 5.43 | 5.47 | 5.31 | 5.40 | 5.40 | 0.93% | 774,905 |
| Oct 7, 2024 | 5.50 | 5.58 | 5.33 | 5.35 | 5.35 | -2.73% | 747,123 |
| Oct 4, 2024 | 5.55 | 5.64 | 5.45 | 5.50 | 5.50 | 0.18% | 607,146 |
| Oct 3, 2024 | 5.35 | 5.55 | 5.35 | 5.49 | 5.49 | 2.23% | 602,688 |
| Oct 2, 2024 | 5.40 | 5.42 | 5.21 | 5.37 | 5.37 | -0.56% | 751,245 |
| Oct 1, 2024 | 5.88 | 5.88 | 5.39 | 5.40 | 5.40 | -8.16% | 1,536,505 |
| Sep 30, 2024 | 5.84 | 6.23 | 5.76 | 5.88 | 5.88 | 0.68% | 1,387,211 |
| Sep 27, 2024 | 5.86 | 5.95 | 5.79 | 5.84 | 5.84 | 1.57% | 542,958 |