Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
3.440
+0.090 (2.69%)
At close: Apr 2, 2026, 4:00 PM EDT
3.430
-0.010 (-0.30%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.27 | 3.46 | 3.26 | 3.44 | 3.44 | 2.69% | 687,495 |
| Apr 1, 2026 | 3.33 | 3.44 | 3.32 | 3.35 | 3.35 | 2.45% | 913,522 |
| 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 |
| Mar 6, 2026 | 3.47 | 3.59 | 3.45 | 3.51 | 3.51 | 0.29% | 668,488 |
| Mar 5, 2026 | 3.60 | 3.67 | 3.48 | 3.50 | 3.50 | -4.11% | 604,827 |
| Mar 4, 2026 | 3.53 | 3.72 | 3.51 | 3.65 | 3.65 | 4.89% | 695,263 |
| Mar 3, 2026 | 3.60 | 3.62 | 3.45 | 3.48 | 3.48 | -6.20% | 1,113,739 |
| Mar 2, 2026 | 3.74 | 3.77 | 3.68 | 3.71 | 3.71 | -3.39% | 567,483 |
| Feb 27, 2026 | 3.86 | 3.90 | 3.78 | 3.84 | 3.84 | -1.29% | 445,545 |
| Feb 26, 2026 | 3.82 | 3.90 | 3.78 | 3.89 | 3.89 | 1.57% | 510,755 |
| Feb 25, 2026 | 3.83 | 3.91 | 3.82 | 3.83 | 3.83 | 1.06% | 453,867 |
| Feb 24, 2026 | 3.63 | 3.83 | 3.63 | 3.79 | 3.79 | 3.84% | 594,232 |
| Feb 23, 2026 | 3.72 | 3.73 | 3.63 | 3.65 | 3.65 | -3.18% | 680,624 |
| Feb 20, 2026 | 3.74 | 3.88 | 3.72 | 3.77 | 3.77 | 0.53% | 1,211,511 |
| Feb 19, 2026 | 3.57 | 3.77 | 3.55 | 3.75 | 3.75 | 5.63% | 681,619 |
| Feb 18, 2026 | 3.60 | 3.69 | 3.54 | 3.55 | 3.55 | -1.39% | 584,918 |
| Feb 17, 2026 | 3.58 | 3.62 | 3.48 | 3.60 | 3.60 | 1.41% | 807,993 |
| Feb 13, 2026 | 3.40 | 3.61 | 3.40 | 3.55 | 3.55 | 5.65% | 1,121,853 |
| Feb 12, 2026 | 3.46 | 3.48 | 3.33 | 3.36 | 3.36 | -2.33% | 617,400 |
| Feb 11, 2026 | 3.56 | 3.57 | 3.42 | 3.44 | 3.44 | -3.37% | 756,217 |
| Feb 10, 2026 | 3.60 | 3.67 | 3.53 | 3.56 | 3.56 | -0.84% | 1,147,609 |
| Feb 9, 2026 | 3.50 | 3.65 | 3.46 | 3.59 | 3.59 | 3.16% | 1,080,646 |
| Feb 6, 2026 | 3.43 | 3.49 | 3.38 | 3.48 | 3.48 | 5.14% | 940,630 |
| Feb 5, 2026 | 3.68 | 3.70 | 3.28 | 3.31 | 3.31 | -11.73% | 2,360,819 |
| Feb 4, 2026 | 4.08 | 4.08 | 3.65 | 3.75 | 3.75 | -7.64% | 3,114,596 |
| Feb 3, 2026 | 3.95 | 4.09 | 3.94 | 4.06 | 4.06 | 3.57% | 1,700,525 |
| Feb 2, 2026 | 4.01 | 4.03 | 3.88 | 3.92 | 3.92 | -3.45% | 1,403,690 |
| Jan 30, 2026 | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | -2.87% | 1,519,861 |
| Jan 29, 2026 | 4.33 | 4.34 | 4.13 | 4.18 | 4.18 | -3.24% | 855,534 |
| Jan 28, 2026 | 4.45 | 4.47 | 4.31 | 4.32 | 4.32 | -2.26% | 1,147,275 |
| Jan 27, 2026 | 4.40 | 4.47 | 4.32 | 4.42 | 4.42 | 2.31% | 604,854 |
| Jan 26, 2026 | 4.41 | 4.42 | 4.31 | 4.32 | 4.32 | -2.48% | 629,293 |
| Jan 23, 2026 | 4.34 | 4.49 | 4.29 | 4.43 | 4.43 | 2.31% | 1,119,062 |
| Jan 22, 2026 | 4.25 | 4.40 | 4.24 | 4.33 | 4.33 | 2.12% | 1,068,240 |