Canopy Growth Corporation (CGC)
NASDAQ: CGC · Real-Time Price · USD
2.830
+0.120 (4.43%)
At close: Dec 20, 2024, 4:00 PM
2.840
+0.010 (0.35%)
After-hours: Dec 20, 2024, 7:53 PM EST
Canopy Growth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.71 | 2.88 | 2.70 | 2.83 | 2.83 | 4.43% | 8,839,761 |
| Dec 19, 2024 | 2.85 | 2.92 | 2.71 | 2.71 | 2.71 | -4.24% | 5,004,700 |
| Dec 18, 2024 | 3.05 | 3.10 | 2.80 | 2.83 | 2.83 | -7.21% | 5,105,227 |
| Dec 17, 2024 | 3.01 | 3.11 | 3.00 | 3.05 | 3.05 | 0.33% | 3,869,100 |
| Dec 16, 2024 | 3.06 | 3.14 | 3.01 | 3.04 | 3.04 | -2.25% | 3,938,200 |
| Dec 13, 2024 | 3.15 | 3.18 | 3.05 | 3.11 | 3.11 | -1.58% | 4,058,900 |
| Dec 12, 2024 | 3.24 | 3.26 | 3.11 | 3.16 | 3.16 | -3.66% | 3,305,700 |
| Dec 11, 2024 | 3.49 | 3.50 | 3.27 | 3.28 | 3.28 | -5.75% | 6,220,300 |
| Dec 10, 2024 | 3.68 | 3.68 | 3.47 | 3.48 | 3.48 | -4.66% | 4,042,327 |
| Dec 9, 2024 | 3.67 | 3.82 | 3.62 | 3.65 | 3.65 | 1.39% | 6,008,300 |
| Dec 6, 2024 | 3.72 | 3.82 | 3.58 | 3.60 | 3.60 | -0.28% | 5,408,413 |
| Dec 5, 2024 | 3.77 | 3.86 | 3.59 | 3.61 | 3.61 | - | 7,055,200 |
| Dec 4, 2024 | 3.55 | 3.67 | 3.46 | 3.61 | 3.61 | 2.85% | 5,077,500 |
| Dec 3, 2024 | 3.81 | 3.82 | 3.48 | 3.51 | 3.51 | -7.63% | 6,645,300 |
| Dec 2, 2024 | 3.91 | 3.96 | 3.73 | 3.80 | 3.80 | -1.81% | 4,029,713 |
| Nov 29, 2024 | 3.91 | 3.96 | 3.82 | 3.87 | 3.87 | -0.77% | 1,877,100 |
| Nov 27, 2024 | 3.94 | 4.01 | 3.86 | 3.90 | 3.90 | -1.02% | 2,322,600 |
| Nov 26, 2024 | 4.05 | 4.10 | 3.92 | 3.94 | 3.94 | -5.06% | 5,067,244 |
| Nov 25, 2024 | 3.91 | 4.25 | 3.91 | 4.15 | 4.15 | 6.41% | 5,006,615 |
| Nov 22, 2024 | 3.86 | 4.10 | 3.85 | 3.90 | 3.90 | 1.04% | 3,820,800 |
| Nov 21, 2024 | 3.78 | 4.04 | 3.76 | 3.86 | 3.86 | 2.66% | 5,598,449 |
| Nov 20, 2024 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | -1.83% | 2,922,038 |
| Nov 19, 2024 | 3.84 | 3.87 | 3.77 | 3.83 | 3.83 | 1.06% | 3,238,822 |
| Nov 18, 2024 | 3.70 | 3.88 | 3.66 | 3.79 | 3.79 | 1.61% | 4,739,640 |
| Nov 15, 2024 | 3.78 | 3.80 | 3.63 | 3.73 | 3.73 | -0.27% | 4,124,734 |
| Nov 14, 2024 | 3.87 | 4.01 | 3.73 | 3.74 | 3.74 | -5.08% | 5,534,800 |
| Nov 13, 2024 | 3.95 | 4.12 | 3.65 | 3.94 | 3.94 | - | 10,573,600 |
| Nov 12, 2024 | 4.01 | 4.38 | 3.86 | 3.94 | 3.94 | -2.48% | 13,876,600 |
| Nov 11, 2024 | 4.23 | 4.24 | 3.85 | 4.04 | 4.04 | -4.72% | 8,401,734 |
| Nov 8, 2024 | 4.50 | 4.54 | 4.08 | 4.24 | 4.24 | -6.81% | 6,500,600 |
| Nov 7, 2024 | 4.54 | 4.75 | 4.45 | 4.55 | 4.55 | 3.17% | 6,616,938 |
| Nov 6, 2024 | 4.40 | 4.59 | 4.15 | 4.41 | 4.41 | -21.11% | 13,504,000 |
| Nov 5, 2024 | 5.40 | 5.61 | 5.15 | 5.59 | 5.59 | 1.82% | 7,906,239 |
| Nov 4, 2024 | 5.12 | 5.80 | 5.07 | 5.49 | 5.49 | 12.96% | 13,245,226 |
| Nov 1, 2024 | 4.70 | 4.94 | 4.64 | 4.86 | 4.86 | 5.88% | 4,476,800 |
| Oct 31, 2024 | 4.93 | 4.98 | 4.57 | 4.59 | 4.59 | -7.27% | 3,791,100 |
| Oct 30, 2024 | 5.21 | 5.45 | 4.84 | 4.95 | 4.95 | -5.71% | 6,964,145 |
| Oct 29, 2024 | 5.33 | 5.72 | 5.20 | 5.25 | 5.25 | -2.78% | 6,289,919 |
| Oct 28, 2024 | 5.63 | 5.64 | 5.25 | 5.40 | 5.40 | -0.74% | 7,690,340 |
| Oct 25, 2024 | 4.95 | 5.55 | 4.93 | 5.44 | 5.44 | 10.79% | 11,141,432 |
| Oct 24, 2024 | 5.16 | 5.39 | 4.83 | 4.91 | 4.91 | -2.58% | 9,098,510 |
| Oct 23, 2024 | 4.88 | 5.27 | 4.80 | 5.04 | 5.04 | 1.20% | 11,638,300 |
| Oct 22, 2024 | 4.35 | 5.30 | 4.32 | 4.98 | 4.98 | 14.75% | 18,481,800 |
| Oct 21, 2024 | 4.45 | 4.49 | 4.27 | 4.34 | 4.34 | -2.25% | 2,629,900 |
| Oct 18, 2024 | 4.37 | 4.51 | 4.29 | 4.44 | 4.44 | 3.02% | 4,542,100 |
| Oct 17, 2024 | 4.25 | 4.33 | 4.17 | 4.31 | 4.31 | 1.17% | 2,362,100 |
| Oct 16, 2024 | 4.17 | 4.26 | 4.16 | 4.26 | 4.26 | 3.15% | 2,456,645 |
| Oct 15, 2024 | 4.22 | 4.23 | 4.06 | 4.13 | 4.13 | -1.43% | 2,330,631 |
| Oct 14, 2024 | 4.14 | 4.25 | 4.11 | 4.19 | 4.19 | 3.71% | 3,139,219 |
| Oct 11, 2024 | 3.97 | 4.14 | 3.91 | 4.04 | 4.04 | 1.51% | 4,474,400 |
| Oct 10, 2024 | 4.00 | 4.01 | 3.85 | 3.98 | 3.98 | -1.24% | 2,404,700 |
| Oct 9, 2024 | 4.10 | 4.12 | 3.98 | 4.03 | 4.03 | -1.47% | 3,469,100 |
| Oct 8, 2024 | 4.23 | 4.23 | 4.07 | 4.09 | 4.09 | -2.62% | 2,920,100 |
| Oct 7, 2024 | 4.41 | 4.45 | 4.19 | 4.20 | 4.20 | -4.98% | 4,463,800 |
| Oct 4, 2024 | 4.68 | 4.70 | 4.39 | 4.42 | 4.42 | -3.49% | 4,251,793 |
| Oct 3, 2024 | 4.40 | 4.61 | 4.37 | 4.58 | 4.58 | 3.62% | 5,920,400 |
| Oct 2, 2024 | 4.39 | 4.44 | 4.25 | 4.42 | 4.42 | 0.23% | 4,210,819 |
| Oct 1, 2024 | 4.81 | 4.85 | 4.38 | 4.41 | 4.41 | -8.51% | 8,670,200 |
| Sep 30, 2024 | 4.60 | 5.31 | 4.56 | 4.82 | 4.82 | 5.47% | 11,531,379 |
| Sep 27, 2024 | 4.56 | 4.63 | 4.50 | 4.57 | 4.57 | 1.11% | 2,726,300 |
| Sep 26, 2024 | 4.45 | 4.54 | 4.42 | 4.52 | 4.52 | 2.49% | 2,927,000 |
| Sep 25, 2024 | 4.61 | 4.61 | 4.35 | 4.41 | 4.41 | -4.13% | 3,009,300 |
| Sep 24, 2024 | 4.58 | 4.80 | 4.54 | 4.60 | 4.60 | 0.66% | 3,040,430 |
| Sep 23, 2024 | 4.70 | 4.71 | 4.51 | 4.57 | 4.57 | -1.51% | 2,261,819 |
| Sep 20, 2024 | 4.73 | 4.74 | 4.55 | 4.64 | 4.64 | -1.49% | 2,081,000 |
| Sep 19, 2024 | 4.94 | 4.96 | 4.67 | 4.71 | 4.71 | -1.26% | 2,611,316 |
| Sep 18, 2024 | 4.86 | 5.02 | 4.75 | 4.77 | 4.77 | -2.45% | 2,502,325 |
| Sep 17, 2024 | 5.03 | 5.10 | 4.80 | 4.89 | 4.89 | -0.41% | 2,948,404 |
| Sep 16, 2024 | 4.78 | 4.92 | 4.65 | 4.91 | 4.91 | 2.51% | 3,290,100 |
| Sep 13, 2024 | 4.73 | 4.86 | 4.71 | 4.79 | 4.79 | 1.48% | 1,747,434 |
| Sep 12, 2024 | 4.73 | 4.79 | 4.66 | 4.72 | 4.72 | 0.21% | 1,760,500 |
| Sep 11, 2024 | 4.84 | 4.87 | 4.59 | 4.71 | 4.71 | -1.87% | 3,070,148 |
| Sep 10, 2024 | 4.93 | 4.95 | 4.65 | 4.80 | 4.80 | -1.03% | 2,833,400 |
| Sep 9, 2024 | 4.84 | 5.09 | 4.74 | 4.85 | 4.85 | 8.26% | 6,515,500 |
| Sep 6, 2024 | 4.74 | 4.75 | 4.44 | 4.48 | 4.48 | -5.49% | 3,016,729 |
| Sep 5, 2024 | 4.89 | 5.00 | 4.72 | 4.74 | 4.74 | -2.67% | 2,468,800 |
| Sep 4, 2024 | 4.95 | 5.13 | 4.86 | 4.87 | 4.87 | -3.37% | 2,827,911 |
| Sep 3, 2024 | 5.38 | 5.47 | 4.95 | 5.04 | 5.04 | -3.26% | 3,395,815 |
| Aug 30, 2024 | 5.20 | 5.27 | 5.13 | 5.21 | 5.21 | 0.58% | 1,566,200 |
| Aug 29, 2024 | 5.32 | 5.36 | 5.14 | 5.18 | 5.18 | -2.08% | 2,546,600 |
| Aug 28, 2024 | 5.55 | 5.60 | 5.25 | 5.29 | 5.29 | -5.20% | 2,489,812 |
| Aug 27, 2024 | 5.78 | 5.82 | 5.06 | 5.58 | 5.58 | -9.56% | 5,500,700 |
| Aug 26, 2024 | 6.21 | 6.27 | 6.12 | 6.17 | 6.17 | -0.64% | 1,751,331 |
| Aug 23, 2024 | 6.18 | 6.30 | 6.15 | 6.21 | 6.21 | 1.14% | 1,992,200 |
| Aug 22, 2024 | 6.37 | 6.41 | 6.08 | 6.14 | 6.14 | -4.06% | 1,940,346 |
| Aug 21, 2024 | 6.39 | 6.49 | 6.36 | 6.40 | 6.40 | 0.47% | 1,774,218 |
| Aug 20, 2024 | 6.69 | 6.70 | 6.33 | 6.37 | 6.37 | -4.35% | 2,107,035 |
| Aug 19, 2024 | 7.05 | 7.08 | 6.55 | 6.66 | 6.66 | -5.40% | 3,894,300 |
| Aug 16, 2024 | 6.94 | 7.12 | 6.86 | 7.04 | 7.04 | 0.86% | 2,112,936 |
| Aug 15, 2024 | 6.90 | 7.21 | 6.90 | 6.98 | 6.98 | 2.05% | 2,424,649 |
| Aug 14, 2024 | 6.77 | 6.98 | 6.70 | 6.84 | 6.84 | 0.59% | 3,227,300 |
| Aug 13, 2024 | 6.32 | 6.84 | 6.32 | 6.80 | 6.80 | 7.09% | 2,708,200 |
| Aug 12, 2024 | 6.54 | 6.70 | 6.33 | 6.35 | 6.35 | -0.31% | 2,396,900 |
| Aug 9, 2024 | 6.23 | 6.50 | 6.11 | 6.37 | 6.37 | -7.95% | 4,836,807 |
| Aug 8, 2024 | 6.47 | 7.18 | 6.27 | 6.92 | 6.92 | 8.29% | 4,075,224 |
| Aug 7, 2024 | 6.63 | 6.82 | 6.38 | 6.39 | 6.39 | -0.31% | 2,731,913 |
| Aug 6, 2024 | 6.29 | 6.52 | 6.07 | 6.41 | 6.41 | 5.78% | 2,042,500 |
| Aug 5, 2024 | 5.57 | 6.28 | 5.50 | 6.06 | 6.06 | -7.76% | 4,155,947 |
| Aug 2, 2024 | 6.58 | 6.84 | 6.34 | 6.57 | 6.57 | -2.95% | 2,783,800 |
| Aug 1, 2024 | 7.60 | 7.81 | 6.77 | 6.77 | 6.77 | -10.92% | 5,033,111 |