Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.530
-0.020 (-0.44%)
At close: Jul 18, 2025, 4:00 PM
4.539
+0.009 (0.20%)
After-hours: Jul 18, 2025, 6:15 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.58 | 4.61 | 4.53 | 4.53 | 4.53 | -0.44% | 488,784 |
| 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 |
| Jun 18, 2025 | 5.15 | 5.25 | 4.60 | 4.68 | 4.68 | -20.41% | 6,311,005 |
| Jun 17, 2025 | 6.16 | 6.21 | 5.87 | 5.88 | 5.88 | -4.39% | 2,099,163 |
| Jun 16, 2025 | 5.98 | 6.21 | 5.94 | 6.15 | 6.15 | 5.13% | 1,179,873 |
| Jun 13, 2025 | 6.00 | 6.07 | 5.78 | 5.85 | 5.85 | -3.94% | 822,854 |
| Jun 12, 2025 | 6.05 | 6.11 | 5.93 | 6.09 | 6.09 | 0.83% | 586,072 |
| Jun 11, 2025 | 5.96 | 6.25 | 5.94 | 6.04 | 6.04 | 1.51% | 1,378,826 |
| Jun 10, 2025 | 5.82 | 5.99 | 5.75 | 5.95 | 5.95 | 2.23% | 778,467 |
| Jun 9, 2025 | 5.78 | 5.90 | 5.69 | 5.82 | 5.82 | 1.75% | 788,018 |
| Jun 6, 2025 | 5.42 | 5.75 | 5.42 | 5.72 | 5.72 | 5.73% | 994,483 |
| Jun 5, 2025 | 5.57 | 5.62 | 5.36 | 5.41 | 5.41 | -2.87% | 573,803 |
| Jun 4, 2025 | 5.41 | 5.59 | 5.40 | 5.57 | 5.57 | 3.72% | 625,328 |
| Jun 3, 2025 | 5.26 | 5.41 | 5.17 | 5.37 | 5.37 | 3.07% | 466,876 |
| Jun 2, 2025 | 5.31 | 5.38 | 5.15 | 5.21 | 5.21 | -1.70% | 585,628 |
| May 30, 2025 | 5.46 | 5.52 | 5.26 | 5.30 | 5.30 | -3.99% | 641,332 |
| May 29, 2025 | 5.59 | 5.61 | 5.47 | 5.52 | 5.52 | - | 385,814 |
| May 28, 2025 | 5.51 | 5.56 | 5.37 | 5.52 | 5.52 | 0.91% | 638,192 |
| May 27, 2025 | 5.69 | 5.72 | 5.41 | 5.47 | 5.47 | -0.55% | 846,599 |
| May 23, 2025 | 5.35 | 5.52 | 5.33 | 5.50 | 5.50 | 0.18% | 853,936 |
| May 22, 2025 | 5.20 | 5.49 | 5.09 | 5.49 | 5.49 | 5.17% | 827,638 |
| May 21, 2025 | 5.28 | 5.72 | 5.19 | 5.22 | 5.22 | -2.25% | 1,743,508 |
| May 20, 2025 | 5.02 | 5.35 | 5.02 | 5.34 | 5.34 | 6.37% | 1,365,713 |
| May 19, 2025 | 4.95 | 5.05 | 4.93 | 5.02 | 5.02 | -2.14% | 657,779 |
| May 16, 2025 | 4.99 | 5.21 | 4.94 | 5.13 | 5.13 | 3.43% | 1,743,788 |
| May 15, 2025 | 5.00 | 5.04 | 4.84 | 4.96 | 4.96 | -1.59% | 665,036 |
| May 14, 2025 | 5.17 | 5.19 | 5.00 | 5.04 | 5.04 | -2.33% | 599,812 |
| May 13, 2025 | 5.08 | 5.25 | 5.05 | 5.16 | 5.16 | 1.98% | 835,228 |
| May 12, 2025 | 4.97 | 5.15 | 4.90 | 5.06 | 5.06 | 4.33% | 1,080,174 |
| 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 |