Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.460
-0.010 (-0.68%)
Aug 27, 2025, 10:02 AM - Market open
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.51 | 1.52 | 1.41 | 1.47 | 1.47 | 2.08% | 28,365,733 |
| Aug 25, 2025 | 1.34 | 1.47 | 1.33 | 1.44 | 1.44 | 13.39% | 35,225,407 |
| Aug 22, 2025 | 1.25 | 1.31 | 1.21 | 1.27 | 1.27 | 2.42% | 17,266,402 |
| Aug 21, 2025 | 1.20 | 1.26 | 1.15 | 1.24 | 1.24 | 2.48% | 15,448,247 |
| Aug 20, 2025 | 1.26 | 1.27 | 1.16 | 1.21 | 1.21 | -3.20% | 14,752,569 |
| Aug 19, 2025 | 1.37 | 1.38 | 1.23 | 1.25 | 1.25 | -8.76% | 18,021,539 |
| Aug 18, 2025 | 1.34 | 1.46 | 1.33 | 1.37 | 1.37 | 5.38% | 22,324,680 |
| Aug 15, 2025 | 1.52 | 1.53 | 1.29 | 1.30 | 1.30 | -12.75% | 25,438,458 |
| Aug 14, 2025 | 1.50 | 1.60 | 1.46 | 1.49 | 1.49 | -9.15% | 28,764,704 |
| Aug 13, 2025 | 1.57 | 1.68 | 1.55 | 1.64 | 1.64 | 5.81% | 50,446,456 |
| Aug 12, 2025 | 1.80 | 1.81 | 1.52 | 1.55 | 1.55 | -1.90% | 63,452,093 |
| Aug 11, 2025 | 1.45 | 1.70 | 1.40 | 1.58 | 1.58 | 26.40% | 99,803,416 |
| Aug 8, 2025 | 1.10 | 1.43 | 1.10 | 1.25 | 1.25 | 19.05% | 45,695,410 |
| Aug 7, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 3,733,571 |
| Aug 6, 2025 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -2.78% | 3,757,046 |
| Aug 5, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 5,262,595 |
| Aug 4, 2025 | 1.07 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 4,779,239 |
| Aug 1, 2025 | 1.03 | 1.12 | 1.01 | 1.05 | 1.05 | 1.94% | 6,995,870 |
| Jul 31, 2025 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 3,652,343 |
| Jul 30, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 7,024,481 |
| Jul 29, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 10,487,856 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 6,678,841 |
| Jul 25, 2025 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 6,429,540 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 8,825,218 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 11,899,241 |
| Jul 22, 2025 | 1.12 | 1.25 | 1.11 | 1.25 | 1.25 | 11.61% | 21,518,416 |
| Jul 21, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 7,277,242 |
| Jul 18, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | -1.80% | 4,621,693 |
| Jul 17, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 4,141,588 |
| Jul 16, 2025 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 8,033,697 |
| Jul 15, 2025 | 1.18 | 1.19 | 1.07 | 1.09 | 1.09 | -6.84% | 10,596,394 |
| Jul 14, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 9,225,604 |
| Jul 11, 2025 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 12,991,600 |
| Jul 10, 2025 | 1.26 | 1.33 | 1.16 | 1.19 | 1.19 | -5.56% | 24,458,024 |
| Jul 9, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 10,425,609 |
| Jul 8, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 13,649,801 |
| Jul 7, 2025 | 1.28 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 8,462,785 |
| Jul 3, 2025 | 1.21 | 1.34 | 1.21 | 1.28 | 1.28 | 7.56% | 9,848,145 |
| Jul 2, 2025 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 8,157,477 |
| Jul 1, 2025 | 1.22 | 1.24 | 1.13 | 1.13 | 1.13 | -7.38% | 8,417,399 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | - | 7,510,972 |
| Jun 27, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 6,412,149 |
| Jun 26, 2025 | 1.23 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 10,281,649 |
| Jun 25, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 8,114,892 |
| Jun 24, 2025 | 1.22 | 1.29 | 1.21 | 1.25 | 1.25 | 5.04% | 7,363,422 |
| Jun 23, 2025 | 1.23 | 1.24 | 1.16 | 1.19 | 1.19 | -4.03% | 9,760,599 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 6,131,874 |
| Jun 18, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 8,941,327 |
| Jun 17, 2025 | 1.44 | 1.48 | 1.32 | 1.32 | 1.32 | -8.97% | 7,690,063 |
| Jun 16, 2025 | 1.52 | 1.54 | 1.44 | 1.45 | 1.45 | -2.03% | 9,439,653 |