Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
4.220
+0.160 (3.94%)
At close: Nov 2, 2026, 4:00 PM EST
4.450
+0.230 (5.45%)
After-hours: Nov 2, 2026, 7:59 PM EST
Aurora Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.16 | 4.34 | 4.09 | 4.22 | 4.22 | 3.94% | 2,041,811 |
| Oct 30, 2026 | 4.03 | 4.09 | 3.98 | 4.06 | 4.06 | -0.49% | 807,142 |
| Oct 29, 2026 | 4.05 | 4.14 | 4.04 | 4.08 | 4.08 | - | 509,991 |
| Oct 28, 2026 | 4.09 | 4.10 | 3.99 | 4.08 | 4.08 | -1.69% | 555,462 |
| Oct 27, 2026 | 3.90 | 4.16 | 3.90 | 4.15 | 4.15 | 6.41% | 579,158 |
| Oct 26, 2026 | 3.85 | 3.95 | 3.84 | 3.90 | 3.90 | 0.52% | 494,669 |
| Oct 23, 2026 | 3.96 | 3.96 | 3.87 | 3.88 | 3.88 | -2.27% | 602,876 |
| Oct 22, 2026 | 3.93 | 4.06 | 3.90 | 3.97 | 3.97 | 0.25% | 683,400 |
| Oct 21, 2026 | 3.98 | 4.09 | 3.92 | 3.96 | 3.96 | -0.25% | 821,300 |
| Oct 20, 2026 | 3.90 | 4.06 | 3.90 | 3.97 | 3.97 | 0.25% | 654,309 |
| Oct 19, 2026 | 4.00 | 4.09 | 3.96 | 3.96 | 3.96 | -0.75% | 617,773 |
| Oct 16, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | 3.99 | -2.68% | 970,743 |
| Oct 15, 2026 | 4.15 | 4.23 | 4.08 | 4.10 | 4.10 | -1.68% | 878,018 |
| Oct 14, 2026 | 4.21 | 4.31 | 4.13 | 4.17 | 4.17 | -2.80% | 1,178,338 |
| Oct 13, 2026 | 4.25 | 4.34 | 4.24 | 4.29 | 4.29 | -1.38% | 624,107 |
| Oct 12, 2026 | 4.51 | 4.55 | 4.29 | 4.35 | 4.35 | -3.12% | 592,678 |
| Oct 9, 2026 | 4.41 | 4.58 | 4.40 | 4.49 | 4.49 | 1.35% | 1,345,797 |
| Oct 8, 2026 | 4.45 | 4.50 | 4.37 | 4.43 | 4.43 | -0.67% | 1,464,521 |
| Oct 7, 2026 | 4.59 | 4.67 | 4.44 | 4.46 | 4.46 | -2.83% | 1,373,403 |
| Oct 6, 2026 | 4.58 | 4.64 | 4.40 | 4.59 | 4.59 | 2.91% | 1,929,394 |
| Oct 5, 2026 | 4.37 | 4.65 | 4.30 | 4.46 | 4.46 | 13.78% | 4,550,580 |
| Oct 2, 2026 | 3.94 | 3.97 | 3.87 | 3.92 | 3.92 | 0.51% | 676,048 |
| Oct 1, 2026 | 3.87 | 3.95 | 3.85 | 3.90 | 3.90 | - | 594,757 |
| Sep 30, 2026 | 4.01 | 4.02 | 3.82 | 3.90 | 3.90 | -3.23% | 1,588,153 |
| Sep 29, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -1.47% | 181,421 |
| Sep 28, 2026 | 4.08 | 4.12 | 3.98 | 4.09 | 4.09 | -0.24% | 495,064 |
| Sep 25, 2026 | 4.13 | 4.16 | 4.08 | 4.10 | 4.10 | -1.44% | 680,509 |
| Sep 24, 2026 | 4.13 | 4.20 | 4.09 | 4.16 | 4.16 | -1.42% | 678,169 |
| Sep 23, 2026 | 4.26 | 4.30 | 4.18 | 4.22 | 4.22 | -1.17% | 1,340,732 |
| Sep 22, 2026 | 4.05 | 4.29 | 4.03 | 4.27 | 4.27 | 5.96% | 1,401,203 |
| Sep 21, 2026 | 3.88 | 4.05 | 3.87 | 4.03 | 4.03 | 4.13% | 795,367 |
| Sep 18, 2026 | 3.85 | 3.92 | 3.84 | 3.87 | 3.87 | 0.52% | 551,460 |
| Sep 17, 2026 | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | 0.52% | 478,697 |
| Sep 16, 2026 | 3.82 | 3.87 | 3.78 | 3.83 | 3.83 | 0.26% | 557,902 |
| Sep 15, 2026 | 3.77 | 3.84 | 3.74 | 3.82 | 3.82 | 0.26% | 739,594 |
| Sep 14, 2026 | 3.71 | 3.89 | 3.71 | 3.81 | 3.81 | 1.87% | 574,877 |
| Sep 11, 2026 | 3.77 | 3.85 | 3.68 | 3.74 | 3.74 | 0.27% | 810,524 |
| Sep 10, 2026 | 3.85 | 3.91 | 3.72 | 3.73 | 3.73 | -3.87% | 619,523 |
| Sep 9, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 0.26% | 717,892 |
| Sep 8, 2026 | 3.92 | 3.96 | 3.84 | 3.87 | 3.87 | -2.03% | 714,684 |
| Sep 4, 2026 | 3.89 | 3.97 | 3.86 | 3.95 | 3.95 | 1.54% | 677,280 |
| Sep 3, 2026 | 4.03 | 4.08 | 3.82 | 3.89 | 3.89 | -3.47% | 1,537,595 |
| Sep 2, 2026 | 4.02 | 4.15 | 4.01 | 4.03 | 4.03 | -0.49% | 1,444,590 |
| Sep 1, 2026 | 4.03 | 4.09 | 4.00 | 4.05 | 4.05 | - | 859,886 |
| Aug 31, 2026 | 3.99 | 4.10 | 3.97 | 4.05 | 4.05 | 1.00% | 869,162 |
| Aug 28, 2026 | 3.98 | 4.04 | 3.93 | 4.01 | 4.01 | - | 1,080,601 |
| Aug 27, 2026 | 3.96 | 4.05 | 3.95 | 4.01 | 4.01 | 0.25% | 1,341,696 |
| Aug 26, 2026 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | -0.25% | 1,362,654 |
| Aug 25, 2026 | 3.94 | 4.06 | 3.88 | 4.01 | 4.01 | 1.78% | 1,343,710 |
| Aug 24, 2026 | 3.91 | 4.06 | 3.86 | 3.94 | 3.94 | - | 1,922,362 |