Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
1.070
-0.050 (-4.46%)
At close: Mar 2, 2026, 4:00 PM EST
1.060
-0.010 (-0.93%)
Pre-market: Mar 3, 2026, 8:43 AM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -4.46% | 8,434,166 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 4,320,475 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -2.56% | 6,982,363 |
| Feb 25, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 5,828,149 |
| Feb 24, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 7,689,710 |
| Feb 23, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 8,947,797 |
| Feb 20, 2026 | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 13,870,334 |
| Feb 19, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 13,621,251 |
| Feb 18, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 5.50% | 9,708,808 |
| Feb 17, 2026 | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | 0.93% | 8,277,574 |
| Feb 13, 2026 | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | 4.85% | 9,266,696 |
| Feb 12, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 11,291,529 |
| Feb 11, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 13,625,139 |
| Feb 10, 2026 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | - | 11,602,752 |
| Feb 9, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 9,683,072 |
| Feb 6, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 11,194,177 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -6.90% | 19,896,310 |
| Feb 4, 2026 | 1.17 | 1.22 | 1.13 | 1.16 | 1.16 | -0.85% | 15,850,869 |
| Feb 3, 2026 | 1.11 | 1.19 | 1.10 | 1.17 | 1.17 | 7.34% | 13,673,157 |
| Feb 2, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | - | 12,128,296 |
| Jan 30, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 11,052,847 |
| Jan 29, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 14,116,815 |
| Jan 28, 2026 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 14,055,014 |
| Jan 27, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 7,432,121 |
| Jan 26, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 6,993,668 |
| Jan 23, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 8,358,834 |
| Jan 22, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 11,010,195 |
| Jan 21, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 12,126,862 |
| Jan 20, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -3.36% | 17,961,107 |
| Jan 16, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 14,622,359 |
| Jan 15, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 15,050,018 |
| Jan 14, 2026 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | -2.40% | 20,774,782 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 10,111,618 |
| Jan 12, 2026 | 1.21 | 1.28 | 1.18 | 1.23 | 1.23 | - | 20,326,225 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -4.65% | 24,752,006 |
| Jan 8, 2026 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 8.40% | 22,804,406 |
| Jan 7, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 12,687,965 |
| Jan 6, 2026 | 1.19 | 1.20 | 1.14 | 1.18 | 1.18 | -0.84% | 16,677,869 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | - | 21,060,988 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 19,869,251 |
| Dec 31, 2025 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 24,537,788 |
| Dec 30, 2025 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 21,930,576 |
| Dec 29, 2025 | 1.22 | 1.30 | 1.18 | 1.21 | 1.21 | 1.68% | 25,523,937 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -9.16% | 17,698,565 |
| Dec 24, 2025 | 1.40 | 1.41 | 1.26 | 1.31 | 1.31 | -6.43% | 16,852,309 |
| Dec 23, 2025 | 1.33 | 1.45 | 1.26 | 1.40 | 1.40 | 6.06% | 36,537,273 |
| Dec 22, 2025 | 1.46 | 1.48 | 1.32 | 1.32 | 1.32 | -10.81% | 40,766,363 |
| Dec 19, 2025 | 1.79 | 1.85 | 1.47 | 1.48 | 1.48 | -12.43% | 64,499,413 |
| Dec 18, 2025 | 2.10 | 2.38 | 1.54 | 1.69 | 1.69 | -11.98% | 219,840,058 |
| Dec 17, 2025 | 2.00 | 2.28 | 1.88 | 1.92 | 1.92 | 4.92% | 104,074,195 |