Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
3.280
-0.040 (-1.20%)
At close: May 18, 2026, 4:00 PM EDT
3.250
-0.030 (-0.91%)
Pre-market: May 19, 2026, 4:56 AM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.31 | 3.31 | 3.23 | 3.28 | 3.28 | -1.20% | 510,574 |
| May 15, 2026 | 3.33 | 3.34 | 3.26 | 3.32 | 3.32 | -0.90% | 1,002,793 |
| May 14, 2026 | 3.35 | 3.41 | 3.31 | 3.35 | 3.35 | 0.30% | 600,839 |
| May 13, 2026 | 3.35 | 3.41 | 3.31 | 3.34 | 3.34 | -0.60% | 551,419 |
| May 12, 2026 | 3.41 | 3.43 | 3.32 | 3.36 | 3.36 | -1.75% | 558,223 |
| May 11, 2026 | 3.40 | 3.51 | 3.39 | 3.42 | 3.42 | 0.29% | 687,550 |
| May 8, 2026 | 3.43 | 3.46 | 3.38 | 3.41 | 3.41 | -0.58% | 601,560 |
| May 7, 2026 | 3.54 | 3.55 | 3.43 | 3.43 | 3.43 | -3.11% | 660,000 |
| May 6, 2026 | 3.47 | 3.56 | 3.44 | 3.54 | 3.54 | 2.91% | 973,274 |
| May 5, 2026 | 3.43 | 3.49 | 3.40 | 3.44 | 3.44 | 0.58% | 804,335 |
| May 4, 2026 | 3.47 | 3.57 | 3.42 | 3.42 | 3.42 | -1.72% | 710,583 |
| May 1, 2026 | 3.48 | 3.53 | 3.44 | 3.48 | 3.48 | 1.16% | 664,107 |
| Apr 30, 2026 | 3.30 | 3.46 | 3.30 | 3.44 | 3.44 | 4.56% | 827,737 |
| Apr 29, 2026 | 3.39 | 3.40 | 3.25 | 3.29 | 3.29 | -3.80% | 996,575 |
| Apr 28, 2026 | 3.45 | 3.50 | 3.39 | 3.42 | 3.42 | -2.56% | 874,047 |
| Apr 27, 2026 | 3.40 | 3.53 | 3.37 | 3.51 | 3.51 | 3.54% | 1,646,897 |
| Apr 24, 2026 | 3.35 | 3.43 | 3.29 | 3.39 | 3.39 | 3.35% | 1,621,384 |
| Apr 23, 2026 | 4.13 | 4.13 | 3.25 | 3.28 | 3.28 | -13.68% | 7,156,343 |
| Apr 22, 2026 | 3.61 | 4.11 | 3.61 | 3.80 | 3.80 | 6.74% | 9,107,914 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.56 | 3.56 | 3.56 | -4.30% | 905,441 |
| Apr 20, 2026 | 3.66 | 3.78 | 3.64 | 3.72 | 3.72 | 1.64% | 1,172,144 |
| Apr 17, 2026 | 3.65 | 3.77 | 3.65 | 3.66 | 3.66 | 1.39% | 777,441 |
| Apr 16, 2026 | 3.68 | 3.74 | 3.61 | 3.61 | 3.61 | -1.90% | 779,150 |
| Apr 15, 2026 | 3.61 | 3.73 | 3.61 | 3.68 | 3.68 | 4.25% | 639,920 |
| Apr 14, 2026 | 3.52 | 3.60 | 3.51 | 3.53 | 3.53 | 1.44% | 439,044 |
| Apr 13, 2026 | 3.40 | 3.52 | 3.31 | 3.48 | 3.48 | 1.46% | 595,885 |
| Apr 10, 2026 | 3.48 | 3.54 | 3.41 | 3.43 | 3.43 | -1.44% | 335,521 |
| Apr 9, 2026 | 3.40 | 3.53 | 3.39 | 3.48 | 3.48 | 1.46% | 548,802 |
| Apr 8, 2026 | 3.53 | 3.58 | 3.40 | 3.43 | 3.43 | 1.78% | 669,061 |
| Apr 7, 2026 | 3.40 | 3.42 | 3.34 | 3.37 | 3.37 | -2.03% | 665,818 |
| Apr 6, 2026 | 3.44 | 3.53 | 3.43 | 3.44 | 3.44 | - | 791,445 |
| Apr 2, 2026 | 3.27 | 3.46 | 3.26 | 3.44 | 3.44 | 2.69% | 697,552 |
| Apr 1, 2026 | 3.33 | 3.44 | 3.32 | 3.35 | 3.35 | 2.45% | 917,363 |
| Mar 31, 2026 | 3.14 | 3.33 | 3.14 | 3.27 | 3.27 | 6.17% | 874,827 |
| Mar 30, 2026 | 3.20 | 3.24 | 3.07 | 3.08 | 3.08 | -3.75% | 737,100 |
| Mar 27, 2026 | 3.31 | 3.31 | 3.19 | 3.20 | 3.20 | -4.19% | 661,691 |
| Mar 26, 2026 | 3.40 | 3.47 | 3.33 | 3.34 | 3.34 | -2.34% | 421,897 |
| Mar 25, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 3.01% | 436,856 |
| Mar 24, 2026 | 3.30 | 3.35 | 3.26 | 3.32 | 3.32 | 0.30% | 615,355 |
| Mar 23, 2026 | 3.31 | 3.37 | 3.25 | 3.31 | 3.31 | 1.53% | 564,162 |
| Mar 20, 2026 | 3.37 | 3.38 | 3.21 | 3.26 | 3.26 | -3.55% | 606,140 |
| Mar 19, 2026 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | -2.31% | 656,956 |
| Mar 18, 2026 | 3.48 | 3.50 | 3.43 | 3.46 | 3.46 | -1.98% | 481,170 |
| Mar 17, 2026 | 3.46 | 3.57 | 3.46 | 3.53 | 3.53 | 2.32% | 547,433 |
| Mar 16, 2026 | 3.44 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 435,360 |
| Mar 13, 2026 | 3.56 | 3.58 | 3.41 | 3.43 | 3.43 | -2.28% | 514,409 |
| Mar 12, 2026 | 3.56 | 3.61 | 3.51 | 3.51 | 3.51 | -2.23% | 387,271 |
| Mar 11, 2026 | 3.57 | 3.62 | 3.54 | 3.59 | 3.59 | 1.41% | 382,904 |
| Mar 10, 2026 | 3.52 | 3.66 | 3.52 | 3.54 | 3.54 | 1.14% | 546,340 |
| Mar 9, 2026 | 3.45 | 3.54 | 3.43 | 3.50 | 3.50 | -0.28% | 539,608 |